Crane Company (NY: CR )

90.58 USD +1.75 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 63.34 63.75 62.74 63.50 425,407 +0.04(+0.06%)
Oct 30, 2013 63.45 63.84 63.20 63.46 436,356 -0.07(-0.11%)
Oct 29, 2013 60.00 63.60 60.00 63.53 836,010 +0.83(+1.32%)
Oct 28, 2013 62.27 62.70 62.16 62.70 326,540 +0.29(+0.46%)
Oct 25, 2013 62.38 62.55 62.19 62.41 249,436 +0.16(+0.26%)
Oct 24, 2013 62.42 62.58 62.04 62.25 399,117 -0.08(-0.13%)
Oct 23, 2013 62.24 62.46 62.00 62.33 303,556 -0.05(-0.08%)
Oct 22, 2013 61.70 62.42 61.44 62.38 233,526 +0.96(+1.56%)
Oct 21, 2013 61.15 61.54 60.93 61.42 320,005 +0.33(+0.54%)
Oct 18, 2013 60.09 61.19 59.88 61.09 263,061 +1.07(+1.78%)
Oct 17, 2013 59.95 60.21 59.77 60.02 380,188 +0.02(+0.03%)
Oct 16, 2013 60.64 60.64 59.72 60.00 416,883 +0.01(+0.02%)
Oct 15, 2013 60.67 60.72 59.81 59.99 255,236 -0.71(-1.17%)
Oct 14, 2013 60.22 60.83 60.09 60.70 378,419 +0.24(+0.40%)
Oct 11, 2013 60.28 60.55 60.05 60.46 246,333 +0.12(+0.20%)
Oct 10, 2013 59.75 60.58 59.66 60.34 422,574 +1.19(+2.01%)
Oct 09, 2013 59.14 59.42 58.42 59.15 324,097 +0.15(+0.25%)
Oct 08, 2013 59.87 60.22 58.97 59.00 207,903 -0.92(-1.54%)
Oct 07, 2013 60.11 60.42 59.74 59.92 191,496 -0.98(-1.61%)
Oct 04, 2013 60.56 61.10 60.27 60.90 264,877 +0.42(+0.69%)
Oct 03, 2013 61.17 61.40 60.12 60.48 325,255 -0.95(-1.55%)
Oct 02, 2013 61.70 61.95 61.16 61.43 264,248 -0.84(-1.35%)
Oct 01, 2013 61.64 62.74 60.62 62.27 594,223 +0.60(+0.97%)
Sep 30, 2013 61.01 61.95 60.95 61.67 239,318 +0.02(+0.03%)
Sep 27, 2013 62.01 62.10 61.64 61.65 138,447 -0.70(-1.12%)
Sep 26, 2013 62.07 62.70 61.80 62.35 252,036 +0.25(+0.40%)
Sep 25, 2013 62.06 62.57 61.70 62.10 175,860 +0.01(+0.02%)
Sep 24, 2013 61.97 62.64 61.71 62.09 362,342 +0.09(+0.15%)
Sep 23, 2013 62.16 62.71 61.37 62.00 314,091 -0.16(-0.26%)
Sep 20, 2013 62.04 62.49 61.98 62.16 611,151 +0.47(+0.76%)
Sep 19, 2013 61.34 61.72 61.07 61.69 240,019 +0.65(+1.06%)
Sep 18, 2013 60.41 61.48 60.17 61.04 206,021 +0.67(+1.11%)
Sep 17, 2013 60.55 60.66 60.26 60.37 172,983 -0.26(-0.43%)
Sep 16, 2013 60.68 60.63 60.31 60.63 372,020 +0.45(+0.75%)
Sep 13, 2013 60.23 60.25 59.53 60.18 154,920 +0.23(+0.38%)
Sep 12, 2013 60.31 60.41 59.91 59.95 314,016 -0.29(-0.48%)
Sep 11, 2013 60.86 60.87 60.04 60.24 297,947 -0.56(-0.92%)
Sep 10, 2013 60.88 61.50 60.77 60.80 215,131 +0.47(+0.78%)
Sep 09, 2013 59.54 60.53 59.54 60.33 235,998 +0.91(+1.53%)
Sep 06, 2013 58.91 59.61 58.25 59.42 353,804 +0.72(+1.23%)
Sep 05, 2013 58.03 58.80 58.03 58.70 229,331 +0.59(+1.02%)
Sep 04, 2013 57.36 58.21 56.84 58.11 322,078 +0.73(+1.27%)
Sep 03, 2013 58.23 58.55 56.78 57.38 781,414 -0.03(-0.05%)
Aug 30, 2013 58.59 58.59 57.07 57.41 305,229 -1.05(-1.80%)
Aug 29, 2013 58.25 59.07 58.25 58.46 156,716 +0.00(+0.00%)
Aug 28, 2013 57.93 58.70 57.59 58.46 145,649 +0.08(+0.14%)
Aug 27, 2013 59.35 59.49 58.35 58.38 164,122 -1.64(-2.73%)
Aug 26, 2013 60.25 60.50 59.83 60.02 195,826 -0.12(-0.20%)
Aug 23, 2013 60.75 60.80 59.91 60.14 130,227 -0.53(-0.87%)
Aug 22, 2013 59.80 60.81 59.68 60.67 246,114 +1.07(+1.80%)
Aug 21, 2013 59.57 59.98 59.33 59.60 183,440 -0.05(-0.08%)
Aug 20, 2013 59.32 60.00 59.24 59.65 192,795 +0.47(+0.79%)
Aug 19, 2013 59.43 59.73 59.16 59.18 282,200 -0.30(-0.50%)
Aug 16, 2013 58.78 59.90 58.50 59.48 163,307 +0.68(+1.16%)
Aug 15, 2013 60.62 60.67 58.64 58.80 377,805 -2.28(-3.73%)
Aug 14, 2013 61.10 61.49 60.79 61.08 218,366 +0.20(+0.33%)
Aug 13, 2013 61.30 61.43 60.82 60.88 141,297 -0.32(-0.52%)
Aug 12, 2013 60.82 61.38 60.67 61.20 141,253 +0.19(+0.31%)
Aug 09, 2013 61.16 61.83 60.76 61.01 419,486 -0.27(-0.44%)
Aug 08, 2013 61.40 61.68 60.90 61.28 275,341 +0.20(+0.33%)
Aug 07, 2013 60.53 61.34 60.21 61.08 277,346 +0.25(+0.41%)
Aug 06, 2013 61.80 61.84 60.42 60.83 279,324 -1.08(-1.74%)
Aug 05, 2013 61.76 62.18 61.42 61.91 200,705 +0.04(+0.06%)
Aug 02, 2013 61.93 61.96 61.26 61.87 283,846 -0.22(-0.35%)
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.