Crane Company (NY: CR )

133.72 -1.17 (-0.87%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.39 43.82 42.96 43.58 363,337 +0.15(+0.34%)
Apr 29, 2013 43.29 43.48 42.90 43.44 227,946 +0.28(+0.66%)
Apr 26, 2013 43.41 43.45 43.02 43.16 189,110 -0.29(-0.67%)
Apr 25, 2013 43.26 43.64 43.12 43.45 579,496 +0.22(+0.51%)
Apr 24, 2013 42.92 43.59 42.86 43.23 502,756 +0.11(+0.24%)
Apr 23, 2013 43.16 44.51 42.82 43.12 736,629 +0.74(+1.76%)
Apr 22, 2013 42.82 42.82 41.87 42.38 552,808 -0.57(-1.32%)
Apr 19, 2013 42.62 43.35 42.23 42.94 273,829 +0.69(+1.63%)
Apr 18, 2013 42.70 42.94 42.16 42.26 381,743 -0.34(-0.80%)
Apr 17, 2013 43.01 43.01 41.97 42.60 295,234 -0.76(-1.76%)
Apr 16, 2013 43.13 43.37 42.61 43.36 203,673 +0.83(+1.94%)
Apr 15, 2013 43.67 43.92 42.44 42.53 325,812 -1.49(-3.38%)
Apr 12, 2013 44.73 44.73 43.92 44.02 190,232 -0.92(-2.05%)
Apr 11, 2013 44.84 45.01 44.75 44.94 115,470 +0.19(+0.43%)
Apr 10, 2013 44.00 44.86 43.93 44.75 254,537 +0.85(+1.94%)
Apr 09, 2013 43.84 44.14 43.55 43.90 249,152 +0.06(+0.15%)
Apr 08, 2013 43.65 43.88 43.24 43.84 182,887 +0.26(+0.59%)
Apr 05, 2013 43.03 43.63 42.86 43.58 237,177 -0.16(-0.37%)
Apr 04, 2013 43.51 44.03 43.51 43.74 218,988 +0.23(+0.52%)
Apr 03, 2013 44.46 44.60 43.21 43.51 406,611 -0.83(-1.88%)
Apr 02, 2013 45.03 45.08 44.16 44.35 313,063 -0.53(-1.19%)
Apr 01, 2013 45.06 45.29 44.57 44.88 193,349 -0.35(-0.77%)
Mar 28, 2013 44.77 45.26 44.77 45.23 371,980 +0.37(+0.83%)
Mar 27, 2013 44.84 44.93 44.35 44.86 439,246 -0.12(-0.27%)
Mar 26, 2013 45.28 45.31 44.91 44.98 290,696 -0.05(-0.11%)
Mar 25, 2013 45.92 45.92 44.69 45.03 419,706 -0.61(-1.33%)
Mar 22, 2013 45.62 45.75 45.30 45.63 183,064 +0.01(+0.02%)
Mar 21, 2013 45.73 45.99 45.36 45.62 297,009 -0.34(-0.74%)
Mar 20, 2013 45.94 46.14 45.67 45.96 204,322 +0.15(+0.34%)
Mar 19, 2013 45.71 46.01 45.14 45.81 250,325 +0.21(+0.46%)
Mar 18, 2013 45.27 45.88 44.99 45.60 286,602 +0.18(+0.39%)
Mar 15, 2013 45.29 45.56 44.99 45.42 387,696 +0.11(+0.25%)
Mar 14, 2013 44.95 45.33 44.95 45.31 123,067 +0.45(+1.01%)
Mar 13, 2013 44.75 45.03 44.51 44.86 319,542 +0.08(+0.18%)
Mar 12, 2013 44.65 44.95 44.55 44.77 354,727 +0.11(+0.25%)
Mar 11, 2013 44.45 44.74 44.38 44.66 150,354 +0.15(+0.35%)
Mar 08, 2013 44.14 44.51 43.92 44.51 162,477 +0.62(+1.40%)
Mar 07, 2013 43.83 44.11 43.63 43.89 179,306 +0.15(+0.33%)
Mar 06, 2013 43.95 44.18 43.58 43.75 175,013 -0.04(-0.09%)
Mar 05, 2013 43.07 43.94 43.07 43.79 193,598 +0.84(+1.96%)
Mar 04, 2013 42.86 43.28 42.43 42.94 309,835 -0.09(-0.21%)
Mar 01, 2013 43.37 43.45 42.69 43.03 402,361 -0.51(-1.17%)
Feb 28, 2013 43.54 44.00 43.45 43.54 414,559 +0.33(+0.77%)
Feb 27, 2013 42.53 43.38 42.35 43.21 324,188 +0.63(+1.48%)
Feb 26, 2013 42.24 42.80 41.74 42.58 327,116 +0.44(+1.04%)
Feb 25, 2013 43.66 43.71 42.10 42.14 326,806 -1.12(-2.59%)
Feb 22, 2013 43.21 43.62 42.96 43.26 512,066 +0.47(+1.09%)
Feb 21, 2013 42.80 43.05 42.50 42.80 521,873 -0.04(-0.09%)
Feb 20, 2013 43.61 43.65 42.82 42.84 401,895 -0.84(-1.92%)
Feb 19, 2013 43.50 43.82 43.17 43.67 597,343 +0.18(+0.41%)
Feb 15, 2013 43.60 43.73 43.08 43.50 338,961 -0.10(-0.22%)
Feb 14, 2013 43.21 43.98 43.21 43.59 948,267 +0.18(+0.41%)
Feb 13, 2013 43.05 43.46 43.05 43.42 396,133 +0.37(+0.86%)
Feb 12, 2013 42.19 43.22 42.14 43.05 543,300 +0.93(+2.20%)
Feb 11, 2013 42.18 42.36 41.91 42.12 314,664 -0.31(-0.72%)
Feb 08, 2013 42.03 42.44 41.91 42.43 276,689 +0.39(+0.92%)
Feb 07, 2013 41.88 42.05 41.56 42.04 521,380 +0.25(+0.60%)
Feb 06, 2013 41.27 41.84 41.18 41.79 307,174 +0.99(+2.43%)
Feb 04, 2013 40.69 40.96 40.52 40.80 363,369 -0.19(-0.47%)
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.