Crane Company (NY: CR )

97.23 USD -1.31 (-1.33%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 63.15 63.85 62.94 63.16 315,943 -0.74(-1.16%)
Jan 30, 2014 64.66 64.66 63.65 63.90 490,563 -0.26(-0.41%)
Jan 29, 2014 66.10 66.19 63.85 64.16 561,992 -2.32(-3.49%)
Jan 28, 2014 66.04 67.75 65.53 66.48 767,354 +1.70(+2.62%)
Jan 27, 2014 65.55 65.71 64.09 64.78 378,498 -0.68(-1.04%)
Jan 24, 2014 67.32 67.32 65.29 65.46 269,807 -2.49(-3.66%)
Jan 23, 2014 68.39 68.59 67.49 67.95 265,269 -0.89(-1.29%)
Jan 22, 2014 68.98 69.02 68.74 68.84 285,327 -0.04(-0.06%)
Jan 21, 2014 68.86 69.21 67.96 68.88 834,440 +0.37(+0.54%)
Jan 17, 2014 68.65 68.51 68.51 68.51 147,400 -0.15(-0.22%)
Jan 16, 2014 68.70 69.02 68.42 68.66 124,986 -0.21(-0.30%)
Jan 15, 2014 68.59 69.00 68.59 68.87 253,777 +0.28(+0.41%)
Jan 14, 2014 67.11 68.89 67.11 68.59 498,701 +1.48(+2.21%)
Jan 13, 2014 67.97 68.10 66.92 67.11 349,382 -0.70(-1.03%)
Jan 10, 2014 67.64 67.82 66.94 67.81 138,679 +0.33(+0.49%)
Jan 09, 2014 66.90 67.57 66.60 67.48 161,973 +0.59(+0.88%)
Jan 08, 2014 66.78 66.97 66.35 66.89 171,788 +0.10(+0.15%)
Jan 07, 2014 66.22 66.87 66.09 66.79 144,111 +0.65(+0.98%)
Jan 06, 2014 67.11 67.74 66.14 66.14 139,405 -0.70(-1.05%)
Jan 03, 2014 66.76 67.22 66.62 66.84 134,378 +0.08(+0.12%)
Jan 02, 2014 67.18 67.39 66.47 66.76 238,220 -0.49(-0.73%)
Dec 31, 2013 67.25 67.25 67.25 67.25 452,500 +0.13(+0.19%)
Dec 30, 2013 67.20 67.45 67.00 67.12 91,909 -0.09(-0.13%)
Dec 27, 2013 67.40 67.40 66.93 67.21 114,288 +0.02(+0.03%)
Dec 26, 2013 67.24 67.38 66.88 67.19 128,480 +0.19(+0.28%)
Dec 24, 2013 66.83 67.36 66.64 67.00 84,856 +0.01(+0.01%)
Dec 23, 2013 66.67 67.08 66.57 66.99 150,797 +0.50(+0.75%)
Dec 20, 2013 65.91 66.63 65.77 66.49 416,727 +0.70(+1.06%)
Dec 19, 2013 66.43 66.49 65.68 65.79 402,441 -0.80(-1.20%)
Dec 18, 2013 65.94 66.63 65.27 66.59 291,402 +0.66(+1.00%)
Dec 17, 2013 65.58 66.06 65.45 65.93 340,525 +0.26(+0.40%)
Dec 16, 2013 65.10 65.91 64.91 65.67 245,135 +0.73(+1.12%)
Dec 13, 2013 65.00 65.15 64.36 64.94 682,920 +0.14(+0.22%)
Dec 12, 2013 64.83 65.34 64.47 64.80 384,189 -0.20(-0.31%)
Dec 11, 2013 65.36 65.57 64.36 65.00 563,376 -0.51(-0.78%)
Dec 10, 2013 65.09 65.91 64.86 65.51 357,526 +0.21(+0.32%)
Dec 09, 2013 64.97 65.49 64.53 65.30 271,562 +0.51(+0.79%)
Dec 06, 2013 64.00 64.92 63.66 64.79 433,593 +1.40(+2.21%)
Dec 05, 2013 63.03 63.47 62.75 63.39 304,411 +0.13(+0.21%)
Dec 04, 2013 62.19 63.41 61.93 63.26 491,333 +0.73(+1.17%)
Dec 03, 2013 61.72 62.53 61.40 62.53 304,885 +0.67(+1.08%)
Dec 02, 2013 62.25 62.50 61.42 61.86 330,955 -0.45(-0.72%)
Nov 29, 2013 62.55 62.84 59.75 62.31 129,839 -0.29(-0.46%)
Nov 27, 2013 62.79 62.79 62.13 62.60 140,112 -0.03(-0.05%)
Nov 26, 2013 62.23 62.76 61.88 62.63 186,617 +0.18(+0.29%)
Nov 25, 2013 62.58 62.75 62.33 62.45 218,003 -0.01(-0.02%)
Nov 22, 2013 62.36 62.80 61.64 62.46 278,249 +0.23(+0.37%)
Nov 21, 2013 61.90 62.38 61.69 62.23 409,626 +0.43(+0.70%)
Nov 20, 2013 62.90 63.51 61.64 61.80 322,651 -1.08(-1.72%)
Nov 19, 2013 63.17 63.75 62.70 62.88 152,387 -0.49(-0.77%)
Nov 18, 2013 64.00 64.14 63.02 63.37 137,711 -0.50(-0.78%)
Nov 15, 2013 63.82 63.87 63.29 63.87 153,448 +0.11(+0.17%)
Nov 14, 2013 63.58 63.95 63.42 63.76 119,163 +0.18(+0.28%)
Nov 13, 2013 62.73 63.61 62.73 63.58 83,944 +0.60(+0.95%)
Nov 12, 2013 62.73 63.22 62.64 62.98 135,340 -0.01(-0.02%)
Nov 11, 2013 63.12 63.31 62.92 62.99 105,976 -0.30(-0.47%)
Nov 08, 2013 62.31 63.34 62.12 63.29 116,683 +1.07(+1.72%)
Nov 07, 2013 63.70 63.98 62.14 62.22 216,761 -1.43(-2.25%)
Nov 06, 2013 63.63 64.26 63.57 63.65 147,230 +0.16(+0.25%)
Nov 05, 2013 63.70 64.09 63.16 63.49 191,388 -0.56(-0.87%)
Nov 04, 2013 63.56 64.15 63.29 64.05 151,355 +0.57(+0.90%)
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.