Crane Company (NY: CR )

90.80 USD -1.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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%)
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.