Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 58.68 59.57 58.64 59.13 255,521 +0.16(+0.27%)
May 30, 2013 58.76 59.01 58.39 58.97 143,733 +0.41(+0.69%)
May 29, 2013 58.42 58.82 57.91 58.56 105,725 -0.54(-0.92%)
May 28, 2013 59.37 59.90 58.55 59.11 169,927 +0.36(+0.61%)
May 24, 2013 58.68 58.76 58.09 58.75 62,362 -0.19(-0.32%)
May 23, 2013 58.61 59.21 58.38 58.94 136,322 -0.14(-0.23%)
May 22, 2013 59.61 60.21 58.97 59.08 228,720 -0.48(-0.80%)
May 21, 2013 59.62 60.00 59.18 59.55 334,277 -0.06(-0.10%)
May 20, 2013 59.71 60.27 59.37 59.61 390,256 -0.12(-0.20%)
May 17, 2013 59.44 59.76 59.20 59.73 334,133 +0.47(+0.78%)
May 16, 2013 58.33 59.46 56.28 59.26 327,347 -0.12(-0.20%)
May 15, 2013 58.76 59.38 58.45 59.38 252,182 +1.53(+2.65%)
May 13, 2013 57.66 57.98 57.22 57.85 175,479 +0.19(+0.33%)
May 10, 2013 57.29 57.78 57.03 57.66 301,705 +0.33(+0.57%)
May 09, 2013 57.26 57.67 57.02 57.33 285,879 -0.07(-0.12%)
May 08, 2013 56.31 57.42 55.95 57.40 416,039 +1.10(+1.95%)
May 07, 2013 55.39 56.39 55.17 56.31 297,884 +1.11(+2.01%)
May 06, 2013 54.72 55.34 54.60 55.20 143,850 +0.18(+0.32%)
May 03, 2013 54.44 55.19 53.84 55.02 202,595 +1.18(+2.19%)
May 02, 2013 52.93 53.93 52.93 53.84 212,621 +0.86(+1.62%)
May 01, 2013 53.11 53.33 52.55 52.98 444,187 -0.29(-0.54%)
Apr 30, 2013 53.03 53.55 52.51 53.27 297,290 +0.18(+0.34%)
Apr 29, 2013 52.91 53.14 52.43 53.09 186,510 +0.35(+0.66%)
Apr 26, 2013 53.05 53.10 52.57 52.74 154,734 -0.36(-0.67%)
Apr 25, 2013 52.87 53.34 52.70 53.10 474,155 +0.27(+0.51%)
Apr 24, 2013 52.46 53.28 52.39 52.83 411,365 +0.13(+0.24%)
Apr 23, 2013 52.74 54.40 52.33 52.70 602,725 +0.91(+1.76%)
Apr 22, 2013 52.34 52.34 51.17 51.79 452,319 -0.69(-1.32%)
Apr 19, 2013 52.09 52.98 51.61 52.49 224,052 +0.84(+1.63%)
Apr 18, 2013 52.19 52.48 51.53 51.64 312,350 -0.42(-0.80%)
Apr 17, 2013 52.56 52.56 51.29 52.06 241,566 -0.93(-1.76%)
Apr 16, 2013 52.71 53.01 52.08 52.99 166,649 +1.01(+1.94%)
Apr 15, 2013 53.37 53.68 51.87 51.98 266,586 -1.82(-3.38%)
Apr 12, 2013 54.67 54.67 53.68 53.80 155,651 -1.13(-2.05%)
Apr 11, 2013 54.80 55.01 54.69 54.93 94,480 +0.24(+0.43%)
Apr 10, 2013 53.77 54.83 53.69 54.69 208,267 +1.04(+1.94%)
Apr 09, 2013 53.57 53.94 53.23 53.65 203,861 +0.08(+0.15%)
Apr 08, 2013 53.35 53.62 52.85 53.57 149,641 +0.32(+0.59%)
Apr 05, 2013 52.58 53.33 52.39 53.26 194,063 -0.20(-0.37%)
Apr 04, 2013 53.18 53.81 53.18 53.46 179,180 +0.28(+0.52%)
Apr 03, 2013 54.34 54.51 52.81 53.18 332,698 -1.02(-1.88%)
Apr 02, 2013 55.04 55.10 53.97 54.20 256,155 -0.65(-1.19%)
Apr 01, 2013 55.07 55.35 54.47 54.85 158,202 -0.43(-0.77%)
Mar 28, 2013 54.72 55.32 54.72 55.28 304,362 +0.46(+0.83%)
Mar 27, 2013 54.80 54.91 54.20 54.82 359,400 -0.15(-0.27%)
Mar 26, 2013 55.34 55.38 54.89 54.97 237,853 -0.06(-0.11%)
Mar 25, 2013 56.13 56.13 54.61 55.03 343,412 -0.74(-1.33%)
Mar 22, 2013 55.76 55.91 55.37 55.77 149,787 +0.01(+0.02%)
Mar 21, 2013 55.89 56.21 55.43 55.76 243,018 -0.42(-0.74%)
Mar 20, 2013 56.15 56.39 55.82 56.18 167,181 +0.19(+0.34%)
Mar 19, 2013 55.87 56.23 55.17 55.99 204,821 +0.26(+0.46%)
Mar 18, 2013 55.33 56.08 54.99 55.73 234,503 +0.22(+0.39%)
Mar 15, 2013 55.36 55.68 54.98 55.51 317,221 +0.14(+0.25%)
Mar 14, 2013 54.94 55.39 54.94 55.38 100,696 +0.55(+1.01%)
Mar 13, 2013 54.69 55.04 54.40 54.82 261,456 +0.10(+0.18%)
Mar 12, 2013 54.57 54.94 54.45 54.72 290,245 +0.14(+0.25%)
Mar 11, 2013 54.33 54.68 54.24 54.58 123,022 +0.19(+0.35%)
Mar 08, 2013 53.95 54.40 53.67 54.40 132,942 +0.75(+1.40%)
Mar 07, 2013 53.56 53.91 53.33 53.64 146,712 +0.18(+0.33%)
Mar 06, 2013 53.71 54.00 53.27 53.47 143,199 -0.05(-0.09%)
Mar 05, 2013 52.64 53.70 52.64 53.51 158,406 +1.03(+1.96%)
Mar 04, 2013 52.38 52.90 51.85 52.49 253,513 -0.11(-0.21%)
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.