Crane Company (NY: CR )

134.49 -0.40 (-0.30%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 50.06 49.13 49.13 49.13 397,467 -0.66(-1.33%)
Dec 30, 2014 49.67 50.06 49.50 49.80 241,598 -0.14(-0.28%)
Dec 29, 2014 49.54 50.15 49.31 49.94 224,844 +0.41(+0.83%)
Dec 26, 2014 49.46 50.04 49.46 49.53 155,343 +0.20(+0.41%)
Dec 24, 2014 49.39 49.33 49.33 49.33 123,768 -0.10(-0.20%)
Dec 23, 2014 48.97 50.06 48.96 49.43 461,209 +0.76(+1.57%)
Dec 22, 2014 48.83 49.09 48.31 48.67 345,386 -0.13(-0.27%)
Dec 19, 2014 48.12 48.87 47.96 48.80 824,522 +0.93(+1.94%)
Dec 18, 2014 46.73 47.87 46.58 47.87 426,322 +1.84(+4.00%)
Dec 17, 2014 44.90 46.16 44.51 46.03 584,657 +1.14(+2.54%)
Dec 16, 2014 44.91 46.14 44.58 44.89 958,240 -0.01(-0.02%)
Dec 15, 2014 45.74 45.99 44.90 44.90 612,694 -0.43(-0.94%)
Dec 12, 2014 46.37 46.40 45.27 45.33 642,644 -1.40(-2.99%)
Dec 11, 2014 46.26 47.23 46.26 46.72 350,808 +0.40(+0.87%)
Dec 10, 2014 48.01 48.01 46.18 46.32 610,877 -1.99(-4.12%)
Dec 09, 2014 47.17 48.39 47.17 48.31 423,812 +0.54(+1.14%)
Dec 08, 2014 48.81 49.24 47.71 47.77 309,130 -1.27(-2.59%)
Dec 05, 2014 49.24 49.43 48.88 49.04 322,719 +0.03(+0.05%)
Dec 04, 2014 49.59 49.71 48.88 49.02 396,129 -0.63(-1.26%)
Dec 03, 2014 48.85 50.12 48.85 49.65 277,673 +0.81(+1.66%)
Dec 02, 2014 48.55 48.99 48.49 48.83 288,238 +0.33(+0.67%)
Dec 01, 2014 49.31 49.32 48.18 48.51 533,679 -0.90(-1.83%)
Nov 28, 2014 52.09 52.09 49.32 49.41 395,602 -2.57(-4.94%)
Nov 26, 2014 52.92 51.98 51.98 51.98 225,076 -0.85(-1.60%)
Nov 25, 2014 52.01 52.94 51.75 52.83 655,351 +1.33(+2.58%)
Nov 24, 2014 51.55 51.74 51.28 51.50 206,519 +0.06(+0.11%)
Nov 21, 2014 51.40 51.84 51.27 51.44 270,285 +0.61(+1.20%)
Nov 20, 2014 50.08 51.09 50.08 50.83 220,406 +0.37(+0.74%)
Nov 19, 2014 50.76 50.76 50.10 50.45 339,614 -0.32(-0.64%)
Nov 18, 2014 50.84 51.34 50.65 50.78 327,030 +0.01(+0.02%)
Nov 17, 2014 50.47 50.99 50.21 50.77 238,639 +0.12(+0.25%)
Nov 14, 2014 50.21 50.99 50.18 50.65 292,342 +0.34(+0.68%)
Nov 13, 2014 51.10 51.47 50.20 50.30 326,532 -0.81(-1.58%)
Nov 12, 2014 50.53 51.24 50.45 51.11 371,516 +0.42(+0.84%)
Nov 11, 2014 50.68 50.90 50.37 50.69 382,407 +0.23(+0.46%)
Nov 10, 2014 52.00 52.07 50.13 50.45 1,052,458 -1.48(-2.85%)
Nov 07, 2014 52.13 52.32 51.87 51.94 513,482 -0.17(-0.34%)
Nov 06, 2014 51.87 52.32 51.77 52.11 403,171 +0.27(+0.53%)
Nov 05, 2014 51.53 52.05 51.22 51.84 526,995 +0.72(+1.42%)
Nov 04, 2014 51.42 51.66 51.06 51.11 360,050 -0.53(-1.03%)
Nov 03, 2014 51.87 52.24 51.44 51.65 534,732 -0.27(-0.51%)
Oct 31, 2014 51.70 51.97 51.02 51.91 468,164 +0.68(+1.33%)
Oct 30, 2014 50.27 51.70 50.03 51.23 512,615 +0.88(+1.75%)
Oct 29, 2014 50.90 50.92 50.00 50.35 708,060 -0.82(-1.61%)
Oct 28, 2014 50.27 52.04 49.31 51.17 867,529 +0.18(+0.36%)
Oct 27, 2014 50.80 51.35 51.04 50.99 572,860 -0.05(-0.10%)
Oct 24, 2014 51.37 51.67 50.63 51.04 580,554 -0.37(-0.71%)
Oct 23, 2014 50.80 51.79 50.70 51.40 557,551 +1.30(+2.59%)
Oct 22, 2014 50.86 51.02 50.07 50.10 541,369 -0.52(-1.04%)
Oct 21, 2014 49.48 50.93 49.31 50.63 472,208 +1.49(+3.03%)
Oct 20, 2014 49.05 49.13 48.75 49.14 574,235 -0.23(-0.47%)
Oct 17, 2014 49.16 49.80 49.03 49.37 528,200 +0.82(+1.68%)
Oct 16, 2014 46.82 48.71 46.72 48.56 551,301 +0.72(+1.51%)
Oct 15, 2014 46.54 48.24 45.79 47.83 691,570 +0.70(+1.48%)
Oct 14, 2014 47.12 47.78 46.74 47.13 425,842 +0.42(+0.91%)
Oct 13, 2014 48.21 48.29 46.67 46.71 900,968 -1.37(-2.86%)
Oct 10, 2014 49.68 49.75 48.08 48.08 744,939 -1.57(-3.15%)
Oct 09, 2014 51.07 51.07 49.54 49.65 416,960 -1.39(-2.72%)
Oct 08, 2014 50.87 51.22 50.40 51.04 651,261 +0.09(+0.18%)
Oct 07, 2014 51.72 51.87 50.93 50.95 269,686 -1.00(-1.92%)
Oct 06, 2014 52.25 52.39 51.79 51.94 239,298 -0.01(-0.02%)
Oct 03, 2014 52.34 52.35 51.86 51.95 255,456 -0.02(-0.03%)
Oct 02, 2014 51.85 52.32 51.53 51.97 323,033 +0.07(+0.13%)
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.