Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 58.68 59.57 58.64 59.13 255,521 +0.16(+0.27%)
May 30, 2013 58.76 59.01 58.39 58.97 143,733 +0.41(+0.69%)
May 29, 2013 58.42 58.82 57.91 58.56 105,725 -0.54(-0.92%)
May 28, 2013 59.37 59.90 58.55 59.11 169,927 +0.36(+0.61%)
May 24, 2013 58.68 58.76 58.09 58.75 62,362 -0.19(-0.32%)
May 23, 2013 58.61 59.21 58.38 58.94 136,322 -0.14(-0.23%)
May 22, 2013 59.61 60.21 58.97 59.08 228,720 -0.48(-0.80%)
May 21, 2013 59.62 60.00 59.18 59.55 334,277 -0.06(-0.10%)
May 20, 2013 59.71 60.27 59.37 59.61 390,256 -0.12(-0.20%)
May 17, 2013 59.44 59.76 59.20 59.73 334,133 +0.47(+0.78%)
May 16, 2013 58.33 59.46 56.28 59.26 327,347 -0.12(-0.20%)
May 15, 2013 58.76 59.38 58.45 59.38 252,182 +1.53(+2.65%)
May 13, 2013 57.66 57.98 57.22 57.85 175,479 +0.19(+0.33%)
May 10, 2013 57.29 57.78 57.03 57.66 301,705 +0.33(+0.57%)
May 09, 2013 57.26 57.67 57.02 57.33 285,879 -0.07(-0.12%)
May 08, 2013 56.31 57.42 55.95 57.40 416,039 +1.10(+1.95%)
May 07, 2013 55.39 56.39 55.17 56.31 297,884 +1.11(+2.01%)
May 06, 2013 54.72 55.34 54.60 55.20 143,850 +0.18(+0.32%)
May 03, 2013 54.44 55.19 53.84 55.02 202,595 +1.18(+2.19%)
May 02, 2013 52.93 53.93 52.93 53.84 212,621 +0.86(+1.62%)
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.