Crane Company (NY: CR )

86.50 USD -0.09 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 61.44 62.39 61.22 62.09 564,896 +1.19(+1.95%)
Jul 31, 2013 60.95 61.36 60.57 60.90 291,248 +0.11(+0.18%)
Jul 30, 2013 61.40 61.40 60.70 60.79 323,692 -0.31(-0.51%)
Jul 29, 2013 61.75 61.90 61.00 61.10 333,119 -0.88(-1.42%)
Jul 26, 2013 61.94 62.09 61.41 61.98 268,150 -0.29(-0.47%)
Jul 25, 2013 62.21 62.38 61.71 62.27 449,287 -0.23(-0.37%)
Jul 24, 2013 62.79 63.24 62.06 62.50 392,450 -0.76(-1.20%)
Jul 23, 2013 62.86 63.80 62.03 63.26 610,639 -0.79(-1.23%)
Jul 22, 2013 63.87 64.29 63.62 64.05 304,904 +0.07(+0.11%)
Jul 19, 2013 63.87 64.14 63.63 63.98 243,283 +0.10(+0.16%)
Jul 18, 2013 63.50 64.25 63.35 63.88 263,110 +0.50(+0.79%)
Jul 17, 2013 63.73 63.73 63.24 63.38 145,722 -0.08(-0.13%)
Jul 16, 2013 64.07 64.66 63.36 63.46 183,811 -0.44(-0.69%)
Jul 15, 2013 63.58 64.14 63.51 63.90 203,547 +0.12(+0.19%)
Jul 12, 2013 63.86 63.86 63.44 63.78 232,253 -0.08(-0.13%)
Jul 11, 2013 64.68 64.68 63.69 63.86 224,165 +0.14(+0.22%)
Jul 10, 2013 63.06 64.36 62.95 63.72 583,994 +0.77(+1.22%)
Jul 09, 2013 63.00 63.48 62.82 62.95 203,706 +0.36(+0.58%)
Jul 08, 2013 62.70 62.96 62.55 62.59 168,070 +0.08(+0.13%)
Jul 05, 2013 61.90 62.74 61.51 62.51 186,366 +1.08(+1.76%)
Jul 03, 2013 60.63 61.69 60.46 61.43 339,219 +0.32(+0.52%)
Jul 02, 2013 60.51 61.63 60.35 61.11 334,609 +0.42(+0.69%)
Jul 01, 2013 59.80 60.95 59.59 60.69 356,336 +0.77(+1.29%)
Jun 28, 2013 58.37 59.92 58.30 59.92 1,071,798 +1.20(+2.04%)
Jun 27, 2013 58.36 58.92 58.12 58.72 132,114 +0.84(+1.45%)
Jun 26, 2013 58.09 58.43 57.45 57.88 209,076 +0.35(+0.61%)
Jun 25, 2013 57.25 57.72 56.97 57.53 331,297 +0.66(+1.16%)
Jun 24, 2013 56.28 57.50 55.86 56.87 258,267 -0.33(-0.58%)
Jun 21, 2013 57.66 57.76 56.35 57.20 346,775 -0.14(-0.24%)
Jun 20, 2013 58.58 58.58 57.11 57.34 152,108 -1.96(-3.31%)
Jun 19, 2013 59.96 60.12 59.17 59.30 279,327 -0.81(-1.35%)
Jun 18, 2013 59.59 60.18 59.50 60.11 158,189 +0.68(+1.14%)
Jun 17, 2013 59.55 60.00 59.15 59.43 177,626 +0.20(+0.34%)
Jun 14, 2013 59.30 59.73 59.07 59.23 137,459 -0.10(-0.17%)
Jun 13, 2013 57.77 59.54 57.37 59.33 231,782 +1.82(+3.16%)
Jun 12, 2013 58.55 58.73 57.22 57.51 181,747 -0.64(-1.10%)
Jun 11, 2013 58.27 58.63 57.78 58.15 234,647 -0.72(-1.22%)
Jun 10, 2013 59.28 59.57 58.66 58.87 211,674 -0.30(-0.51%)
Jun 07, 2013 58.59 59.17 58.37 59.17 235,371 +1.03(+1.77%)
Jun 06, 2013 57.53 58.14 57.33 58.14 145,490 +0.65(+1.13%)
Jun 05, 2013 58.84 58.84 57.41 57.49 168,771 -1.65(-2.79%)
Jun 04, 2013 59.43 59.96 58.97 59.14 186,600 -0.40(-0.67%)
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.