Crane Company (NY: CR )

91.66 USD +1.08 (+1.19%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 64.40 64.54 63.11 63.21 199,168 -1.15(-1.79%)
Sep 29, 2014 63.39 64.51 63.08 64.36 272,734 +0.47(+0.74%)
Sep 26, 2014 64.11 64.23 63.65 63.89 470,044 -0.10(-0.16%)
Sep 25, 2014 64.78 64.82 63.89 63.99 225,253 -0.91(-1.40%)
Sep 24, 2014 65.52 65.52 64.75 64.90 511,071 -0.48(-0.73%)
Sep 23, 2014 66.01 66.10 65.35 65.38 350,212 -0.74(-1.12%)
Sep 22, 2014 67.27 67.29 66.09 66.12 272,907 -1.45(-2.15%)
Sep 19, 2014 68.60 68.68 67.57 67.57 303,353 -0.76(-1.11%)
Sep 18, 2014 68.36 68.40 67.98 68.33 125,137 +0.32(+0.47%)
Sep 17, 2014 68.71 69.00 67.57 68.01 257,387 -0.50(-0.73%)
Sep 16, 2014 68.37 68.76 67.85 68.51 286,042 -0.02(-0.03%)
Sep 15, 2014 67.70 68.58 67.48 68.53 343,813 +0.39(+0.57%)
Sep 12, 2014 67.84 68.24 67.70 68.14 293,400 +0.14(+0.21%)
Sep 11, 2014 67.59 68.05 67.21 68.00 733,564 -0.01(-0.01%)
Sep 10, 2014 68.51 68.84 67.82 68.01 491,229 -0.50(-0.73%)
Sep 09, 2014 69.08 69.22 68.39 68.51 210,911 -0.61(-0.88%)
Sep 08, 2014 69.17 69.69 68.97 69.12 186,819 -0.26(-0.37%)
Sep 05, 2014 69.40 69.42 68.70 69.38 415,327 +0.04(+0.06%)
Sep 04, 2014 69.75 69.75 68.97 69.34 383,706 -0.43(-0.62%)
Sep 03, 2014 70.20 70.23 69.43 69.77 185,187 -0.08(-0.11%)
Sep 02, 2014 69.87 70.43 69.40 69.85 231,864 +0.26(+0.37%)
Aug 29, 2014 69.96 69.59 69.59 69.59 141,700 -0.22(-0.32%)
Aug 28, 2014 69.84 70.16 69.35 69.81 179,759 -0.19(-0.27%)
Aug 27, 2014 70.23 70.45 69.56 70.00 241,880 -0.56(-0.79%)
Aug 26, 2014 71.15 71.15 70.45 70.56 167,950 -0.33(-0.47%)
Aug 25, 2014 71.25 71.32 70.57 70.89 135,603 +0.14(+0.20%)
Aug 22, 2014 71.30 71.38 70.46 70.75 188,408 -0.52(-0.73%)
Aug 21, 2014 71.10 71.31 70.18 71.27 265,754 +0.32(+0.45%)
Aug 20, 2014 70.85 71.31 70.85 70.95 158,091 -0.22(-0.31%)
Aug 19, 2014 71.08 71.25 70.88 71.17 132,130 +0.09(+0.13%)
Aug 18, 2014 70.65 71.28 70.57 71.08 198,776 +0.93(+1.33%)
Aug 15, 2014 70.93 70.93 69.24 70.15 163,450 -0.46(-0.65%)
Aug 14, 2014 70.22 71.24 70.22 70.61 259,141 +0.55(+0.79%)
Aug 13, 2014 70.04 70.40 69.82 70.06 167,643 +0.44(+0.63%)
Aug 12, 2014 69.40 70.14 69.25 69.62 198,757 +0.22(+0.32%)
Aug 11, 2014 68.96 69.78 68.74 69.40 299,438 +0.71(+1.03%)
Aug 08, 2014 68.06 68.85 68.05 68.69 181,897 +0.69(+1.01%)
Aug 07, 2014 68.01 68.78 67.77 68.00 390,395 +0.18(+0.27%)
Aug 06, 2014 66.88 68.15 66.29 67.82 266,240 +0.41(+0.61%)
Aug 05, 2014 67.45 68.40 66.96 67.41 387,944 -0.45(-0.66%)
Aug 04, 2014 67.91 68.24 66.73 67.86 368,638 +0.05(+0.07%)
Aug 01, 2014 68.49 68.58 67.11 67.81 494,161 -0.80(-1.17%)
Jul 31, 2014 70.60 70.80 68.61 68.61 405,897 -2.80(-3.92%)
Jul 30, 2014 71.78 72.02 71.18 71.41 448,163 -0.20(-0.28%)
Jul 29, 2014 71.04 74.60 71.04 71.61 410,813 +0.67(+0.94%)
Jul 28, 2014 71.47 71.80 70.75 70.94 291,708 -0.82(-1.14%)
Jul 25, 2014 72.00 72.34 71.56 71.76 141,920 -0.55(-0.76%)
Jul 24, 2014 72.45 72.70 72.05 72.31 267,052 -0.23(-0.32%)
Jul 23, 2014 73.19 73.36 72.30 72.54 143,376 -0.48(-0.66%)
Jul 22, 2014 73.00 73.50 72.72 73.02 184,414 +0.47(+0.65%)
Jul 21, 2014 72.14 72.79 72.05 72.55 119,714 +0.10(+0.14%)
Jul 18, 2014 71.84 72.57 71.84 72.45 178,769 +0.67(+0.93%)
Jul 17, 2014 72.37 72.99 71.69 71.78 240,164 -0.91(-1.25%)
Jul 16, 2014 72.88 73.04 72.19 72.69 440,884 +0.29(+0.40%)
Jul 15, 2014 72.30 72.86 72.13 72.40 327,450 +0.14(+0.19%)
Jul 14, 2014 72.21 72.36 71.93 72.26 175,397 +0.66(+0.92%)
Jul 11, 2014 71.35 71.96 71.07 71.60 220,673 +0.20(+0.28%)
Jul 10, 2014 71.03 71.76 70.68 71.40 163,607 -0.76(-1.05%)
Jul 09, 2014 72.69 72.81 72.11 72.16 154,828 -0.36(-0.50%)
Jul 08, 2014 72.95 72.95 72.25 72.52 202,050 -0.61(-0.83%)
Jul 07, 2014 74.05 74.05 72.86 73.13 198,793 -0.97(-1.31%)
Jul 03, 2014 74.04 74.10 74.10 74.10 175,900 +0.36(+0.49%)
Jul 02, 2014 74.29 74.45 73.58 73.74 346,279 -0.98(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.