Crane Company (NY: CR )

154.63 +2.04 (+1.34%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 68.53 71.02 68.22 70.67 1,253,297 +3.35(+4.98%)
Feb 27, 2014 67.09 67.66 66.85 67.32 406,277 -0.10(-0.15%)
Feb 26, 2014 65.92 67.47 65.89 67.42 695,400 +1.49(+2.27%)
Feb 25, 2014 65.80 66.18 65.33 65.92 689,350 +0.31(+0.47%)
Feb 24, 2014 65.57 67.08 65.28 65.62 482,707 +0.34(+0.52%)
Feb 21, 2014 65.63 65.63 64.98 65.28 409,070 -0.21(-0.32%)
Feb 20, 2014 65.33 65.56 64.94 65.49 188,591 +0.26(+0.39%)
Feb 19, 2014 65.83 66.27 65.18 65.23 331,847 -0.68(-1.04%)
Feb 18, 2014 65.81 66.20 65.47 65.92 315,972 +0.40(+0.60%)
Feb 14, 2014 65.15 65.52 65.52 65.52 397,244 +0.30(+0.46%)
Feb 13, 2014 64.44 65.23 64.10 65.22 253,703 +0.31(+0.47%)
Feb 12, 2014 63.91 64.93 63.66 64.92 598,119 +0.97(+1.52%)
Feb 11, 2014 62.92 63.95 62.73 63.95 581,935 +1.13(+1.80%)
Feb 10, 2014 63.00 63.30 62.29 62.82 774,150 -0.33(-0.52%)
Feb 07, 2014 62.58 63.23 62.40 63.14 544,425 +1.00(+1.61%)
Feb 06, 2014 60.44 62.16 60.14 62.14 590,217 +2.01(+3.34%)
Feb 05, 2014 59.76 60.28 59.32 60.14 415,403 -0.03(-0.05%)
Feb 04, 2014 59.47 60.21 59.03 60.17 989,846 +0.65(+1.10%)
Feb 03, 2014 62.39 62.44 59.42 59.51 630,949 -2.99(-4.78%)
Jan 31, 2014 62.49 63.18 62.28 62.50 319,274 -0.73(-1.16%)
Jan 30, 2014 63.99 63.99 62.99 63.23 495,735 -0.26(-0.41%)
Jan 29, 2014 65.41 65.50 63.18 63.49 567,917 -2.30(-3.49%)
Jan 28, 2014 65.35 67.04 64.85 65.79 775,444 +1.68(+2.62%)
Jan 27, 2014 64.87 65.02 63.42 64.10 382,488 -0.67(-1.04%)
Jan 24, 2014 66.62 66.62 64.60 64.78 272,651 -2.46(-3.66%)
Jan 23, 2014 67.68 67.87 66.79 67.24 268,065 -0.88(-1.29%)
Jan 22, 2014 68.26 68.30 68.02 68.12 288,335 -0.04(-0.06%)
Jan 21, 2014 68.14 68.49 67.25 68.16 843,238 +0.37(+0.54%)
Jan 17, 2014 67.93 67.80 67.80 67.80 148,954 -0.15(-0.22%)
Jan 16, 2014 67.98 68.30 67.71 67.94 126,303 -0.21(-0.30%)
Jan 15, 2014 67.87 68.28 67.87 68.15 256,452 +0.28(+0.41%)
Jan 14, 2014 66.41 68.17 66.41 67.87 503,959 +1.46(+2.21%)
Jan 13, 2014 67.26 67.39 66.22 66.41 353,065 -0.69(-1.03%)
Jan 10, 2014 66.93 67.11 66.24 67.10 140,141 +0.33(+0.49%)
Jan 09, 2014 66.20 66.86 65.91 66.78 163,680 +0.58(+0.88%)
Jan 08, 2014 66.08 66.27 65.66 66.19 173,599 +0.10(+0.15%)
Jan 07, 2014 65.53 66.17 65.40 66.09 145,630 +0.64(+0.98%)
Jan 06, 2014 66.41 67.03 65.45 65.45 140,874 -0.69(-1.05%)
Jan 03, 2014 66.06 66.52 65.92 66.14 135,794 +0.08(+0.12%)
Jan 02, 2014 66.48 66.69 65.78 66.06 240,731 -0.48(-0.73%)
Dec 31, 2013 66.55 66.55 66.55 66.55 457,271 +0.13(+0.19%)
Dec 30, 2013 66.50 66.75 66.30 66.42 92,878 -0.09(-0.13%)
Dec 27, 2013 66.70 66.70 66.23 66.51 115,493 +0.02(+0.03%)
Dec 26, 2013 66.54 66.68 66.18 66.49 129,834 +0.19(+0.28%)
Dec 24, 2013 66.13 66.66 65.94 66.30 85,750 +0.01(+0.01%)
Dec 23, 2013 65.97 66.38 65.88 66.29 152,386 +0.49(+0.75%)
Dec 20, 2013 65.22 65.93 65.08 65.80 421,120 +0.69(+1.06%)
Dec 19, 2013 65.74 65.80 64.99 65.10 406,684 -0.79(-1.20%)
Dec 18, 2013 65.25 65.93 64.59 65.90 294,474 +0.65(+1.00%)
Dec 17, 2013 64.90 65.37 64.77 65.24 344,115 +0.26(+0.40%)
Dec 16, 2013 64.42 65.22 64.23 64.98 247,719 +0.72(+1.12%)
Dec 13, 2013 64.32 64.47 63.69 64.26 690,120 +0.14(+0.22%)
Dec 12, 2013 64.15 64.66 63.80 64.12 388,239 -0.20(-0.31%)
Dec 11, 2013 64.68 64.89 63.69 64.32 569,316 -0.50(-0.78%)
Dec 10, 2013 64.41 65.22 64.18 64.83 361,295 +0.21(+0.32%)
Dec 09, 2013 64.29 64.80 63.86 64.62 274,425 +0.50(+0.79%)
Dec 06, 2013 63.33 64.24 63.00 64.11 438,164 +1.39(+2.21%)
Dec 05, 2013 62.37 62.81 62.10 62.73 307,620 +0.13(+0.21%)
Dec 04, 2013 61.54 62.75 61.28 62.60 496,513 +0.72(+1.17%)
Dec 03, 2013 61.08 61.88 60.76 61.88 308,099 +0.66(+1.08%)
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.