Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 73.81 74.02 73.37 73.58 390,232 -0.28(-0.38%)
Jun 27, 2014 73.15 74.21 73.15 73.86 835,333 +0.44(+0.59%)
Jun 26, 2014 73.56 73.57 72.49 73.43 214,287 -0.09(-0.12%)
Jun 25, 2014 72.95 73.60 72.55 73.51 329,636 +0.41(+0.55%)
Jun 24, 2014 73.33 73.71 73.07 73.11 403,036 -0.61(-0.83%)
Jun 23, 2014 72.83 73.74 72.49 73.72 471,525 +0.65(+0.89%)
Jun 20, 2014 72.88 73.13 72.71 73.07 523,639 +0.45(+0.61%)
Jun 19, 2014 72.65 72.84 72.15 72.62 659,812 +0.20(+0.27%)
Jun 18, 2014 72.53 72.79 70.21 72.43 498,831 +0.06(+0.08%)
Jun 17, 2014 72.48 73.21 72.19 72.37 591,428 -0.24(-0.33%)
Jun 16, 2014 73.31 73.59 72.28 72.60 424,356 -0.79(-1.08%)
Jun 13, 2014 73.76 73.96 73.23 73.40 318,104 -0.13(-0.18%)
Jun 12, 2014 74.50 74.50 73.52 73.52 298,748 -1.05(-1.41%)
Jun 11, 2014 74.87 75.08 74.30 74.57 216,678 -0.55(-0.74%)
Jun 10, 2014 75.33 75.45 74.87 75.13 355,450 +0.32(+0.42%)
Jun 06, 2014 73.76 75.02 73.27 74.81 242,496 +1.34(+1.82%)
Jun 05, 2014 73.23 73.91 72.58 73.48 193,158 +0.60(+0.83%)
Jun 04, 2014 71.87 73.30 71.85 72.87 205,141 +0.73(+1.02%)
Jun 03, 2014 73.25 73.50 72.01 72.14 649,668 -1.60(-2.17%)
Jun 02, 2014 73.60 73.87 72.57 73.74 210,416 +0.41(+0.55%)
May 30, 2014 73.41 74.14 73.01 73.34 293,847 -0.21(-0.28%)
May 29, 2014 73.60 73.75 72.92 73.54 145,893 +0.18(+0.24%)
May 28, 2014 73.43 73.78 72.93 73.37 238,729 -0.27(-0.36%)
May 27, 2014 73.04 74.19 72.95 73.63 298,244 +0.92(+1.27%)
May 23, 2014 72.31 72.71 72.71 72.71 273,756 +0.12(+0.16%)
May 22, 2014 72.15 72.95 71.74 72.59 72,351 +0.46(+0.63%)
May 21, 2014 72.24 72.79 71.46 72.14 160,107 +0.27(+0.37%)
May 20, 2014 73.22 73.44 71.50 71.87 355,722 -1.42(-1.93%)
May 19, 2014 72.08 73.43 71.76 73.29 388,958 +1.10(+1.52%)
May 16, 2014 71.86 72.33 71.23 72.19 185,675 +0.30(+0.41%)
May 15, 2014 71.86 72.11 70.52 71.89 359,006 -0.19(-0.26%)
May 14, 2014 72.92 73.11 71.84 72.08 220,090 -0.88(-1.21%)
May 13, 2014 73.88 73.88 72.89 72.96 297,934 -0.52(-0.71%)
May 12, 2014 72.63 73.71 72.47 73.49 255,076 +1.32(+1.82%)
May 09, 2014 72.06 72.70 71.65 72.17 314,190 -0.12(-0.16%)
May 08, 2014 72.12 73.43 71.90 72.29 387,750 -0.20(-0.27%)
May 07, 2014 70.80 72.55 70.13 72.49 480,764 +1.76(+2.49%)
May 06, 2014 70.86 71.23 70.26 70.72 251,463 -0.31(-0.43%)
May 05, 2014 70.41 71.41 69.94 71.03 151,536 +0.13(+0.18%)
May 02, 2014 71.07 71.86 70.76 70.90 219,416 -0.35(-0.49%)
May 01, 2014 71.99 72.09 70.97 71.25 240,217 -0.72(-1.00%)
Apr 30, 2014 70.93 72.09 70.53 71.97 478,613 +0.74(+1.04%)
Apr 29, 2014 69.76 71.69 68.90 71.23 404,263 +1.72(+2.48%)
Apr 28, 2014 69.41 70.28 68.38 69.51 414,197 +0.44(+0.63%)
Apr 25, 2014 69.91 70.24 69.04 69.07 264,798 -1.12(-1.59%)
Apr 24, 2014 70.79 70.79 69.72 70.19 343,159 -0.40(-0.56%)
Apr 23, 2014 71.08 71.61 70.33 70.59 255,131 -0.44(-0.61%)
Apr 22, 2014 70.70 71.22 70.39 71.02 160,488 +0.35(+0.49%)
Apr 21, 2014 70.30 70.73 69.80 70.67 172,495 +0.40(+0.56%)
Apr 17, 2014 69.98 70.28 70.28 70.28 280,223 +0.24(+0.34%)
Apr 16, 2014 68.16 70.08 68.11 70.04 243,782 +2.33(+3.43%)
Apr 15, 2014 67.98 68.63 66.60 67.72 285,681 -0.27(-0.39%)
Apr 14, 2014 68.33 68.97 67.54 67.98 377,554 +0.21(+0.31%)
Apr 11, 2014 68.11 68.73 67.42 67.78 197,123 -0.81(-1.18%)
Apr 10, 2014 70.39 70.47 68.10 68.59 202,987 -1.67(-2.38%)
Apr 09, 2014 69.61 70.41 69.09 70.26 411,425 +0.87(+1.25%)
Apr 08, 2014 69.15 69.83 68.52 69.39 282,822 +0.22(+0.31%)
Apr 07, 2014 69.80 69.96 68.29 69.17 377,546 -0.95(-1.35%)
Apr 04, 2014 71.76 72.05 69.57 70.12 260,912 -1.22(-1.71%)
Apr 03, 2014 71.79 72.02 70.88 71.34 250,668 -0.50(-0.70%)
Apr 02, 2014 71.14 72.17 71.14 71.84 191,399 +0.68(+0.96%)
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.