Crane Company (NY: CR )

155.58 +0.96 (+0.62%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 53.03 53.56 52.51 53.27 297,284 +0.18(+0.34%)
Apr 29, 2013 52.91 53.14 52.43 53.09 186,506 +0.35(+0.66%)
Apr 26, 2013 53.05 53.10 52.58 52.74 154,731 -0.36(-0.67%)
Apr 25, 2013 52.87 53.34 52.70 53.10 474,147 +0.27(+0.51%)
Apr 24, 2013 52.46 53.28 52.39 52.83 411,358 +0.13(+0.24%)
Apr 23, 2013 52.74 54.40 52.33 52.70 602,714 +0.91(+1.76%)
Apr 22, 2013 52.34 52.34 51.17 51.79 452,311 -0.69(-1.32%)
Apr 19, 2013 52.09 52.98 51.62 52.49 224,048 +0.84(+1.63%)
Apr 18, 2013 52.19 52.48 51.53 51.65 312,344 -0.42(-0.80%)
Apr 17, 2013 52.57 52.57 51.29 52.06 241,562 -0.93(-1.76%)
Apr 16, 2013 52.71 53.01 52.08 52.99 166,646 +1.01(+1.94%)
Apr 15, 2013 53.37 53.68 51.87 51.98 266,581 -1.82(-3.38%)
Apr 12, 2013 54.67 54.67 53.68 53.80 155,649 -1.13(-2.05%)
Apr 11, 2013 54.80 55.01 54.69 54.93 94,478 +0.24(+0.43%)
Apr 10, 2013 53.77 54.83 53.69 54.69 208,263 +1.04(+1.94%)
Apr 09, 2013 53.58 53.94 53.23 53.65 203,858 +0.08(+0.15%)
Apr 08, 2013 53.35 53.62 52.85 53.58 149,639 +0.32(+0.59%)
Apr 05, 2013 52.59 53.33 52.39 53.26 194,059 -0.20(-0.37%)
Apr 04, 2013 53.18 53.81 53.18 53.46 179,177 +0.28(+0.52%)
Apr 03, 2013 54.34 54.52 52.81 53.18 332,692 -1.02(-1.88%)
Apr 02, 2013 55.04 55.10 53.98 54.20 256,150 -0.65(-1.19%)
Apr 01, 2013 55.07 55.35 54.48 54.85 158,199 -0.43(-0.77%)
Mar 28, 2013 54.72 55.32 54.72 55.28 304,356 +0.46(+0.83%)
Mar 27, 2013 54.80 54.91 54.20 54.82 359,393 -0.15(-0.27%)
Mar 26, 2013 55.34 55.38 54.89 54.97 237,849 -0.06(-0.11%)
Mar 25, 2013 56.13 56.13 54.61 55.03 343,406 -0.74(-1.33%)
Mar 22, 2013 55.76 55.91 55.37 55.77 149,784 +0.01(+0.02%)
Mar 21, 2013 55.89 56.21 55.44 55.76 243,014 -0.42(-0.74%)
Mar 20, 2013 56.15 56.40 55.82 56.18 167,178 +0.19(+0.34%)
Mar 19, 2013 55.87 56.23 55.17 55.99 204,818 +0.26(+0.46%)
Mar 18, 2013 55.33 56.08 54.99 55.73 234,499 +0.22(+0.39%)
Mar 15, 2013 55.36 55.68 54.98 55.51 317,215 +0.14(+0.25%)
Mar 14, 2013 54.94 55.40 54.94 55.38 100,694 +0.55(+1.01%)
Mar 13, 2013 54.69 55.04 54.40 54.82 261,451 +0.10(+0.18%)
Mar 12, 2013 54.57 54.94 54.45 54.72 290,240 +0.14(+0.25%)
Mar 11, 2013 54.33 54.68 54.24 54.58 123,020 +0.19(+0.35%)
Mar 08, 2013 53.95 54.40 53.67 54.40 132,940 +0.75(+1.40%)
Mar 07, 2013 53.57 53.91 53.33 53.64 146,709 +0.18(+0.33%)
Mar 06, 2013 53.71 54.00 53.27 53.47 143,197 -0.05(-0.09%)
Mar 05, 2013 52.64 53.70 52.64 53.52 158,403 +1.03(+1.96%)
Mar 04, 2013 52.38 52.90 51.85 52.49 253,509 -0.11(-0.21%)
Mar 01, 2013 53.00 53.11 52.17 52.60 329,214 -0.62(-1.17%)
Feb 28, 2013 53.22 53.77 53.11 53.22 339,195 +0.41(+0.77%)
Feb 27, 2013 51.98 53.02 51.76 52.81 265,252 +0.77(+1.48%)
Feb 26, 2013 51.63 52.30 51.01 52.04 267,648 +0.26(+0.50%)
Feb 25, 2013 53.64 53.71 51.73 51.78 265,964 -1.38(-2.59%)
Feb 22, 2013 53.10 53.60 52.78 53.16 416,734 +0.57(+1.09%)
Feb 21, 2013 52.59 52.89 52.22 52.59 424,715 -0.05(-0.09%)
Feb 20, 2013 53.59 53.63 52.62 52.63 327,073 -1.03(-1.92%)
Feb 19, 2013 53.45 53.84 53.05 53.66 486,135 +0.22(+0.41%)
Feb 15, 2013 53.58 53.73 52.93 53.45 275,856 -0.12(-0.22%)
Feb 14, 2013 53.09 54.04 53.09 53.57 771,727 +0.22(+0.41%)
Feb 13, 2013 52.90 53.40 52.90 53.35 322,384 +0.46(+0.86%)
Feb 12, 2013 51.84 53.11 51.78 52.89 442,153 +1.14(+2.20%)
Feb 11, 2013 51.82 52.05 51.50 51.75 256,082 -0.38(-0.72%)
Feb 08, 2013 51.65 52.15 51.50 52.13 225,177 +0.48(+0.92%)
Feb 07, 2013 51.46 51.68 51.06 51.66 424,314 +0.31(+0.60%)
Feb 06, 2013 50.71 51.41 50.61 51.35 249,987 +1.22(+2.43%)
Feb 04, 2013 49.99 50.33 49.79 50.13 295,720 -0.24(-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.