Crane Company (NY: CR )

157.62 +3.00 (+1.94%)
Streaming Delayed Price Updated: 9:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 61.58 61.58 58.31 58.41 334,630 -3.04(-4.94%)
Nov 26, 2014 62.56 61.45 61.45 61.45 190,386 -1.00(-1.60%)
Nov 25, 2014 61.48 62.59 61.18 62.45 554,344 +1.25(+2.04%)
Nov 24, 2014 61.27 61.49 60.95 61.20 173,757 +0.07(+0.11%)
Nov 21, 2014 61.10 61.62 60.94 61.14 227,407 +0.72(+1.20%)
Nov 20, 2014 59.52 60.72 59.52 60.41 185,441 +0.45(+0.74%)
Nov 19, 2014 60.33 60.33 59.55 59.97 285,738 -0.39(-0.64%)
Nov 18, 2014 60.42 61.02 60.20 60.35 275,150 +0.01(+0.02%)
Nov 17, 2014 59.99 60.60 59.68 60.34 200,781 +0.15(+0.25%)
Nov 14, 2014 59.68 60.60 59.64 60.20 245,965 +0.41(+0.68%)
Nov 13, 2014 60.74 61.17 59.67 59.79 274,731 -0.96(-1.58%)
Nov 12, 2014 60.06 60.90 59.96 60.75 312,579 +0.50(+0.84%)
Nov 11, 2014 60.23 60.49 59.87 60.24 321,742 +0.28(+0.46%)
Nov 10, 2014 61.81 61.89 59.58 59.97 885,498 -1.76(-2.85%)
Nov 07, 2014 61.96 62.18 61.65 61.73 432,024 -0.21(-0.34%)
Nov 06, 2014 61.65 62.18 61.53 61.94 339,213 +0.33(+0.53%)
Nov 05, 2014 61.24 61.87 60.87 61.61 443,393 +0.86(+1.42%)
Nov 04, 2014 61.12 61.40 60.69 60.75 302,932 -0.63(-1.03%)
Nov 03, 2014 61.65 62.09 61.14 61.38 449,903 -0.32(-0.51%)
Oct 31, 2014 61.45 61.77 60.64 61.70 393,895 +0.81(+1.33%)
Oct 30, 2014 59.75 61.45 59.46 60.89 431,295 +1.05(+1.75%)
Oct 29, 2014 60.50 60.52 59.42 59.84 595,734 -0.98(-1.61%)
Oct 28, 2014 59.75 61.86 58.60 60.82 729,905 +0.22(+0.36%)
Oct 27, 2014 60.37 61.04 60.66 60.60 481,982 -0.06(-0.10%)
Oct 24, 2014 61.06 61.41 60.18 60.66 488,456 -0.44(-0.71%)
Oct 23, 2014 60.38 61.56 60.26 61.10 469,102 +1.54(+2.59%)
Oct 22, 2014 60.45 60.64 59.51 59.55 455,487 -0.62(-1.04%)
Oct 21, 2014 58.81 60.53 58.61 60.18 397,298 +1.77(+3.03%)
Oct 20, 2014 58.30 58.40 57.94 58.40 483,139 -0.28(-0.47%)
Oct 17, 2014 58.42 59.19 58.28 58.68 444,407 +0.97(+1.68%)
Oct 16, 2014 55.64 57.90 55.53 57.71 463,843 +0.86(+1.51%)
Oct 15, 2014 55.32 57.34 54.42 56.85 581,861 +0.83(+1.48%)
Oct 14, 2014 56.01 56.78 55.55 56.02 358,287 +0.50(+0.91%)
Oct 13, 2014 57.30 57.40 55.47 55.51 758,040 -1.63(-2.86%)
Oct 10, 2014 59.05 59.13 57.15 57.15 626,763 -1.86(-3.15%)
Oct 09, 2014 60.70 60.70 58.88 59.01 350,814 -1.65(-2.72%)
Oct 08, 2014 60.46 60.88 59.90 60.66 547,946 +0.11(+0.18%)
Oct 07, 2014 61.47 61.65 60.53 60.55 226,903 -1.19(-1.92%)
Oct 06, 2014 62.11 62.27 61.55 61.74 201,336 -0.01(-0.02%)
Oct 03, 2014 62.20 62.22 61.64 61.75 214,931 -0.02(-0.03%)
Oct 02, 2014 61.63 62.18 61.24 61.77 271,787 +0.08(+0.13%)
Oct 01, 2014 62.43 62.43 61.45 61.69 955,919 -0.86(-1.38%)
Sep 30, 2014 63.73 63.87 62.45 62.55 201,267 -1.14(-1.79%)
Sep 29, 2014 62.73 63.84 62.42 63.69 275,609 +0.47(+0.74%)
Sep 26, 2014 63.44 63.56 62.99 63.22 475,000 -0.10(-0.16%)
Sep 25, 2014 64.10 64.14 63.22 63.32 227,628 -0.90(-1.40%)
Sep 24, 2014 64.84 64.84 64.07 64.22 516,459 -0.47(-0.73%)
Sep 23, 2014 65.32 65.41 64.67 64.70 353,904 -0.73(-1.12%)
Sep 22, 2014 66.57 66.59 65.40 65.43 275,784 -1.43(-2.15%)
Sep 19, 2014 67.88 67.96 66.86 66.86 306,551 -0.75(-1.11%)
Sep 18, 2014 67.65 67.69 67.27 67.62 126,456 +0.32(+0.47%)
Sep 17, 2014 67.99 68.28 66.86 67.30 260,100 -0.49(-0.73%)
Sep 16, 2014 67.66 68.04 67.14 67.80 289,057 -0.02(-0.03%)
Sep 15, 2014 66.99 67.86 66.78 67.81 347,438 +0.39(+0.57%)
Sep 12, 2014 67.13 67.53 66.99 67.43 296,493 +0.14(+0.21%)
Sep 11, 2014 66.88 67.34 66.51 67.29 741,298 -0.01(-0.01%)
Sep 10, 2014 67.80 68.12 67.11 67.30 496,408 -0.49(-0.73%)
Sep 09, 2014 68.36 68.50 67.68 67.80 213,134 -0.60(-0.88%)
Sep 08, 2014 68.45 68.96 68.25 68.40 188,788 -0.26(-0.37%)
Sep 05, 2014 68.68 68.70 67.98 68.66 419,706 +0.04(+0.06%)
Sep 04, 2014 69.02 69.02 68.25 68.62 387,751 -0.43(-0.62%)
Sep 03, 2014 69.47 69.50 68.71 69.04 187,139 -0.08(-0.11%)
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.