Crane Company (NY: CR )

98.26 USD +1.35 (+1.39%)
Streaming Delayed Price Updated: 1:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 74.18 74.92 73.78 74.11 290,782 -0.21(-0.28%)
May 29, 2014 74.38 74.53 73.69 74.32 144,371 +0.18(+0.24%)
May 28, 2014 74.20 74.56 73.70 74.14 236,239 -0.27(-0.36%)
May 27, 2014 73.81 74.97 73.72 74.41 295,133 +0.93(+1.27%)
May 23, 2014 73.07 73.48 73.48 73.48 270,900 +0.12(+0.16%)
May 22, 2014 72.91 73.72 72.50 73.36 71,597 +0.46(+0.63%)
May 21, 2014 73.00 73.56 72.21 72.90 158,437 +0.27(+0.37%)
May 20, 2014 73.99 74.21 72.25 72.63 352,011 -1.43(-1.93%)
May 19, 2014 72.84 74.20 72.52 74.06 384,900 +1.11(+1.52%)
May 16, 2014 72.62 73.09 71.98 72.95 183,738 +0.30(+0.41%)
May 15, 2014 72.62 72.87 71.26 72.65 355,261 -0.19(-0.26%)
May 14, 2014 73.69 73.88 72.60 72.84 217,794 -0.89(-1.21%)
May 13, 2014 74.66 74.66 73.66 73.73 294,826 -0.53(-0.71%)
May 12, 2014 73.40 74.49 73.24 74.26 252,415 +1.33(+1.82%)
May 09, 2014 72.82 73.47 72.41 72.93 310,912 -0.12(-0.16%)
May 08, 2014 72.88 74.20 72.66 73.05 383,705 -0.20(-0.27%)
May 07, 2014 71.55 73.31 70.87 73.25 475,748 +1.78(+2.49%)
May 06, 2014 71.61 71.98 71.00 71.47 248,840 -0.31(-0.43%)
May 05, 2014 71.15 72.16 70.68 71.78 149,955 +0.13(+0.18%)
May 02, 2014 71.82 72.62 71.51 71.65 217,127 -0.35(-0.49%)
May 01, 2014 72.75 72.85 71.72 72.00 237,711 -0.73(-1.00%)
Apr 30, 2014 71.68 72.85 71.27 72.73 473,620 +0.75(+1.04%)
Apr 29, 2014 70.50 72.45 69.63 71.98 400,046 +1.74(+2.48%)
Apr 28, 2014 70.14 71.02 69.10 70.24 409,876 +0.44(+0.63%)
Apr 25, 2014 70.65 70.98 69.77 69.80 262,036 -1.13(-1.59%)
Apr 24, 2014 71.54 71.54 70.46 70.93 339,579 -0.40(-0.56%)
Apr 23, 2014 71.83 72.37 71.07 71.33 252,470 -0.44(-0.61%)
Apr 22, 2014 71.45 71.97 71.13 71.77 158,814 +0.35(+0.49%)
Apr 21, 2014 71.04 71.48 70.54 71.42 170,696 +0.40(+0.56%)
Apr 17, 2014 70.72 71.02 71.02 71.02 277,300 +0.24(+0.34%)
Apr 16, 2014 68.88 70.82 68.83 70.78 241,239 +2.35(+3.43%)
Apr 15, 2014 68.70 69.35 67.30 68.43 282,701 -0.27(-0.39%)
Apr 14, 2014 69.05 69.70 68.25 68.70 373,615 +0.21(+0.31%)
Apr 11, 2014 68.83 69.45 68.13 68.49 195,067 -0.82(-1.18%)
Apr 10, 2014 71.13 71.21 68.82 69.31 200,870 -1.69(-2.38%)
Apr 09, 2014 70.34 71.15 69.82 71.00 407,133 +0.88(+1.25%)
Apr 08, 2014 69.88 70.57 69.24 70.12 279,872 +0.22(+0.31%)
Apr 07, 2014 70.54 70.70 69.01 69.90 373,607 -0.96(-1.35%)
Apr 04, 2014 72.52 72.81 70.30 70.86 258,190 -1.23(-1.71%)
Apr 03, 2014 72.55 72.78 71.63 72.09 248,053 -0.51(-0.70%)
Apr 02, 2014 71.89 72.93 71.89 72.60 189,402 +0.69(+0.96%)
Apr 01, 2014 71.51 71.96 70.96 71.91 166,859 +0.76(+1.07%)
Mar 31, 2014 70.38 71.34 70.33 71.15 255,053 +1.36(+1.95%)
Mar 28, 2014 69.97 70.71 69.65 69.79 180,627 +0.03(+0.04%)
Mar 27, 2014 69.96 70.06 69.29 69.76 168,752 -0.23(-0.33%)
Mar 26, 2014 71.51 71.78 69.99 69.99 244,375 -1.24(-1.74%)
Mar 25, 2014 71.47 72.11 70.94 71.23 375,127 +0.23(+0.32%)
Mar 24, 2014 71.84 72.00 70.59 71.00 200,323 -0.47(-0.66%)
Mar 21, 2014 72.28 72.51 71.34 71.47 464,188 -0.27(-0.38%)
Mar 20, 2014 71.93 72.20 71.48 71.74 293,997 -0.22(-0.31%)
Mar 19, 2014 72.73 72.93 71.58 71.96 168,728 -0.76(-1.05%)
Mar 18, 2014 72.72 73.10 72.31 72.72 354,012 +0.00(+0.00%)
Mar 17, 2014 71.29 72.82 71.22 72.72 543,364 +2.15(+3.05%)
Mar 14, 2014 70.00 70.60 69.83 70.57 409,082 +1.04(+1.50%)
Mar 13, 2014 71.12 71.51 69.36 69.53 501,599 -1.41(-1.99%)
Mar 12, 2014 70.89 71.24 70.49 70.94 459,410 -0.53(-0.74%)
Mar 11, 2014 72.95 72.97 71.24 71.47 309,924 -1.27(-1.75%)
Mar 10, 2014 72.81 73.03 72.12 72.74 405,695 -0.34(-0.47%)
Mar 07, 2014 73.05 73.38 72.66 73.08 198,686 +0.27(+0.37%)
Mar 06, 2014 72.19 73.10 72.12 72.81 362,676 +0.61(+0.84%)
Mar 05, 2014 72.02 72.54 71.86 72.20 470,908 +0.10(+0.14%)
Mar 04, 2014 72.33 72.85 71.94 72.10 714,772 +0.68(+0.95%)
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.