Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2013 61.60 61.85 60.78 61.21 334,444 -0.45(-0.72%)
Nov 29, 2013 61.90 62.18 59.13 61.66 131,207 -0.29(-0.46%)
Nov 27, 2013 62.13 62.13 61.48 61.95 141,589 -0.03(-0.05%)
Nov 26, 2013 61.58 62.11 61.23 61.98 188,584 +0.18(+0.29%)
Nov 25, 2013 61.93 62.10 61.68 61.80 220,301 -0.01(-0.02%)
Nov 22, 2013 61.71 62.14 61.00 61.81 281,182 +0.23(+0.37%)
Nov 21, 2013 61.25 61.73 61.05 61.58 413,945 +0.43(+0.70%)
Nov 20, 2013 62.24 62.85 61.00 61.16 326,052 -1.07(-1.72%)
Nov 19, 2013 62.51 63.08 62.05 62.22 153,993 -0.48(-0.77%)
Nov 18, 2013 63.33 63.47 62.36 62.71 139,162 -0.49(-0.78%)
Nov 15, 2013 63.15 63.20 62.63 63.20 155,065 +0.11(+0.17%)
Nov 14, 2013 62.92 63.28 62.76 63.09 120,419 +0.18(+0.28%)
Nov 13, 2013 62.08 62.95 62.08 62.92 84,829 +0.59(+0.95%)
Nov 12, 2013 62.08 62.56 61.99 62.32 136,766 -0.01(-0.02%)
Nov 11, 2013 62.46 62.65 62.26 62.33 107,093 -0.30(-0.47%)
Nov 08, 2013 61.66 62.68 61.47 62.63 117,913 +1.06(+1.72%)
Nov 07, 2013 63.04 63.31 61.49 61.57 219,046 -1.42(-2.25%)
Nov 06, 2013 62.97 63.59 62.91 62.99 148,782 +0.16(+0.25%)
Nov 05, 2013 63.04 63.42 62.50 62.83 193,405 -0.55(-0.87%)
Nov 04, 2013 62.90 63.48 62.63 63.38 152,950 +0.56(+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.