Crane Company (NY: CR )

134.49 -0.40 (-0.30%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.51 51.14 49.44 51.02 722,188 +1.15(+2.30%)
Jan 29, 2015 49.73 49.96 49.24 49.87 792,389 +0.41(+0.83%)
Jan 28, 2015 49.24 50.22 48.55 49.46 1,066,705 +0.23(+0.46%)
Jan 27, 2015 47.53 49.34 47.38 49.24 987,232 +0.29(+0.60%)
Jan 26, 2015 47.80 48.98 47.49 48.94 562,998 +0.88(+1.83%)
Jan 23, 2015 48.43 48.44 47.71 48.06 545,576 -0.19(-0.40%)
Jan 22, 2015 47.87 48.26 46.92 48.26 777,724 +1.52(+3.26%)
Jan 21, 2015 45.59 46.86 45.37 46.73 642,675 +1.12(+2.46%)
Jan 20, 2015 45.18 45.81 44.47 45.61 707,532 +0.59(+1.32%)
Jan 16, 2015 44.86 45.11 44.46 45.02 663,373 -0.23(-0.50%)
Jan 15, 2015 46.42 46.72 45.23 45.24 421,338 -1.31(-2.82%)
Jan 14, 2015 46.61 46.81 45.85 46.56 301,621 -0.77(-1.63%)
Jan 13, 2015 47.56 48.30 46.72 47.33 419,325 +0.20(+0.43%)
Jan 12, 2015 47.53 47.70 46.28 47.13 245,235 -0.50(-1.05%)
Jan 09, 2015 48.78 48.94 47.60 47.63 305,922 -1.03(-2.12%)
Jan 08, 2015 47.94 48.71 47.75 48.66 434,238 +0.97(+2.04%)
Jan 07, 2015 47.90 48.12 47.43 47.69 414,841 +0.28(+0.58%)
Jan 06, 2015 48.11 48.35 46.97 47.41 341,186 -0.71(-1.48%)
Jan 05, 2015 48.81 49.09 47.81 48.12 295,789 -1.10(-2.24%)
Jan 02, 2015 49.32 49.62 48.60 49.23 272,187 +0.09(+0.19%)
Dec 31, 2014 50.06 49.13 49.13 49.13 397,467 -0.66(-1.33%)
Dec 30, 2014 49.67 50.06 49.50 49.80 241,598 -0.14(-0.28%)
Dec 29, 2014 49.54 50.15 49.31 49.94 224,844 +0.41(+0.83%)
Dec 26, 2014 49.46 50.04 49.46 49.53 155,343 +0.20(+0.41%)
Dec 24, 2014 49.39 49.33 49.33 49.33 123,768 -0.10(-0.20%)
Dec 23, 2014 48.97 50.06 48.96 49.43 461,209 +0.76(+1.57%)
Dec 22, 2014 48.83 49.09 48.31 48.67 345,386 -0.13(-0.27%)
Dec 19, 2014 48.12 48.87 47.96 48.80 824,522 +0.93(+1.94%)
Dec 18, 2014 46.73 47.87 46.58 47.87 426,322 +1.84(+4.00%)
Dec 17, 2014 44.90 46.16 44.51 46.03 584,657 +1.14(+2.54%)
Dec 16, 2014 44.91 46.14 44.58 44.89 958,240 -0.01(-0.02%)
Dec 15, 2014 45.74 45.99 44.90 44.90 612,694 -0.43(-0.94%)
Dec 12, 2014 46.37 46.40 45.27 45.33 642,644 -1.40(-2.99%)
Dec 11, 2014 46.26 47.23 46.26 46.72 350,808 +0.40(+0.87%)
Dec 10, 2014 48.01 48.01 46.18 46.32 610,877 -1.99(-4.12%)
Dec 09, 2014 47.17 48.39 47.17 48.31 423,812 +0.54(+1.14%)
Dec 08, 2014 48.81 49.24 47.71 47.77 309,130 -1.27(-2.59%)
Dec 05, 2014 49.24 49.43 48.88 49.04 322,719 +0.03(+0.05%)
Dec 04, 2014 49.59 49.71 48.88 49.02 396,129 -0.63(-1.26%)
Dec 03, 2014 48.85 50.12 48.85 49.65 277,673 +0.81(+1.66%)
Dec 02, 2014 48.55 48.99 48.49 48.83 288,238 +0.33(+0.67%)
Dec 01, 2014 49.31 49.32 48.18 48.51 533,679 -0.90(-1.83%)
Nov 28, 2014 52.09 52.09 49.32 49.41 395,602 -2.57(-4.94%)
Nov 26, 2014 52.92 51.98 51.98 51.98 225,076 -0.85(-1.60%)
Nov 25, 2014 52.01 52.94 51.75 52.83 655,351 +1.33(+2.58%)
Nov 24, 2014 51.55 51.74 51.28 51.50 206,519 +0.06(+0.11%)
Nov 21, 2014 51.40 51.84 51.27 51.44 270,285 +0.61(+1.20%)
Nov 20, 2014 50.08 51.09 50.08 50.83 220,406 +0.37(+0.74%)
Nov 19, 2014 50.76 50.76 50.10 50.45 339,614 -0.32(-0.64%)
Nov 18, 2014 50.84 51.34 50.65 50.78 327,030 +0.01(+0.02%)
Nov 17, 2014 50.47 50.99 50.21 50.77 238,639 +0.12(+0.25%)
Nov 14, 2014 50.21 50.99 50.18 50.65 292,342 +0.34(+0.68%)
Nov 13, 2014 51.10 51.47 50.20 50.30 326,532 -0.81(-1.58%)
Nov 12, 2014 50.53 51.24 50.45 51.11 371,516 +0.42(+0.84%)
Nov 11, 2014 50.68 50.90 50.37 50.69 382,407 +0.23(+0.46%)
Nov 10, 2014 52.00 52.07 50.13 50.45 1,052,458 -1.48(-2.85%)
Nov 07, 2014 52.13 52.32 51.87 51.94 513,482 -0.17(-0.34%)
Nov 06, 2014 51.87 52.32 51.77 52.11 403,171 +0.27(+0.53%)
Nov 05, 2014 51.53 52.05 51.22 51.84 526,995 +0.72(+1.42%)
Nov 04, 2014 51.42 51.66 51.06 51.11 360,050 -0.53(-1.03%)
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.