Crane Company (NY: CR )

90.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.