Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 47.91 47.91 46.67 46.94 373,277 -0.86(-1.80%)
Aug 29, 2013 47.63 48.30 47.63 47.80 191,654 +0.00(+0.00%)
Aug 28, 2013 47.37 48.00 47.09 47.80 178,120 +0.31(+0.65%)
Aug 27, 2013 48.28 48.39 47.47 47.49 201,748 -1.33(-2.73%)
Aug 26, 2013 49.01 49.22 48.67 48.83 240,721 -0.10(-0.20%)
Aug 23, 2013 49.42 49.46 48.74 48.92 160,082 -0.43(-0.87%)
Aug 22, 2013 48.65 49.47 48.55 49.35 302,538 +0.87(+1.80%)
Aug 21, 2013 48.46 48.79 48.26 48.48 225,495 -0.04(-0.08%)
Aug 20, 2013 48.26 48.81 48.19 48.53 236,995 +0.38(+0.79%)
Aug 19, 2013 48.35 48.59 48.13 48.14 346,897 -0.24(-0.50%)
Aug 16, 2013 47.82 48.73 47.59 48.39 200,746 +0.55(+1.16%)
Aug 15, 2013 49.31 49.35 47.70 47.83 464,421 -1.85(-3.73%)
Aug 14, 2013 49.70 50.02 49.45 49.69 268,428 +0.16(+0.33%)
Aug 13, 2013 49.87 49.97 49.48 49.53 173,690 -0.26(-0.52%)
Aug 12, 2013 49.48 49.93 49.35 49.79 173,636 +0.15(+0.31%)
Aug 09, 2013 49.75 50.30 49.43 49.63 515,657 -0.22(-0.44%)
Aug 08, 2013 49.95 50.18 49.54 49.85 338,465 +0.16(+0.33%)
Aug 07, 2013 49.24 49.90 48.98 49.69 340,930 +0.20(+0.41%)
Aug 06, 2013 50.27 50.31 49.15 49.48 343,362 -0.88(-1.74%)
Aug 05, 2013 50.24 50.58 49.97 50.36 246,718 +0.03(+0.06%)
Aug 02, 2013 50.38 50.40 49.83 50.33 348,920 -0.18(-0.35%)
Aug 01, 2013 49.98 50.75 49.80 50.51 694,404 +0.97(+1.95%)
Jul 31, 2013 49.58 49.92 49.27 49.54 358,019 +0.09(+0.18%)
Jul 30, 2013 49.95 49.95 49.38 49.45 397,901 -0.25(-0.51%)
Jul 29, 2013 50.23 50.36 49.62 49.70 409,490 -0.72(-1.42%)
Jul 26, 2013 50.39 50.51 49.96 50.42 329,626 -0.24(-0.47%)
Jul 25, 2013 50.61 50.75 50.20 50.66 552,291 -0.19(-0.37%)
Jul 24, 2013 51.08 51.45 50.49 50.84 482,423 -0.62(-1.20%)
Jul 23, 2013 51.14 51.90 50.46 51.46 750,634 -0.64(-1.23%)
Jul 22, 2013 51.96 52.30 51.75 52.10 374,806 +0.06(+0.11%)
Jul 19, 2013 51.96 52.18 51.76 52.05 299,058 +0.08(+0.16%)
Jul 18, 2013 51.66 52.27 51.53 51.97 323,430 +0.41(+0.79%)
Jul 17, 2013 51.84 51.84 51.45 51.56 179,130 -0.07(-0.13%)
Jul 16, 2013 52.12 52.60 51.54 51.62 225,951 -0.36(-0.69%)
Jul 15, 2013 51.72 52.18 51.67 51.98 250,212 +0.10(+0.19%)
Jul 12, 2013 51.95 51.95 51.61 51.88 285,499 -0.07(-0.13%)
Jul 11, 2013 52.62 52.62 51.81 51.95 275,557 +0.11(+0.22%)
Jul 10, 2013 51.30 52.36 51.21 51.84 717,881 +0.63(+1.22%)
Jul 09, 2013 51.25 51.64 51.10 51.21 250,407 +0.29(+0.58%)
Jul 08, 2013 51.01 51.22 50.88 50.92 206,601 +0.07(+0.13%)
Jul 05, 2013 50.36 51.04 50.04 50.85 229,092 +0.88(+1.76%)
Jul 03, 2013 49.32 50.18 49.18 49.97 416,988 +0.26(+0.52%)
Jul 02, 2013 49.22 50.14 49.09 49.71 411,321 +0.34(+0.69%)
Jul 01, 2013 48.65 49.58 48.48 49.37 438,029 +0.63(+1.29%)
Jun 28, 2013 47.48 48.74 47.43 48.74 1,317,519 +0.98(+2.04%)
Jun 27, 2013 47.48 47.93 47.28 47.77 162,402 +0.68(+1.45%)
Jun 26, 2013 47.26 47.53 46.74 47.09 257,009 +0.28(+0.61%)
Jun 25, 2013 46.57 46.95 46.34 46.80 407,250 +0.54(+1.16%)
Jun 24, 2013 45.78 46.78 45.44 46.26 317,477 -0.27(-0.58%)
Jun 21, 2013 46.91 46.99 45.84 46.53 426,277 -0.11(-0.24%)
Jun 20, 2013 47.65 47.65 46.46 46.65 186,980 -1.59(-3.31%)
Jun 19, 2013 48.78 48.91 48.13 48.24 343,365 -0.66(-1.35%)
Jun 18, 2013 48.48 48.96 48.40 48.90 194,455 +0.55(+1.14%)
Jun 17, 2013 48.44 48.81 48.12 48.35 218,348 +0.16(+0.34%)
Jun 14, 2013 48.24 48.59 48.05 48.18 168,973 -0.08(-0.17%)
Jun 13, 2013 47.00 48.44 46.67 48.26 284,920 +1.48(+3.16%)
Jun 12, 2013 47.63 47.78 46.55 46.78 223,414 -0.52(-1.10%)
Jun 11, 2013 47.40 47.70 47.00 47.30 288,442 -0.59(-1.22%)
Jun 10, 2013 48.22 48.46 47.72 47.89 260,202 -0.24(-0.51%)
Jun 07, 2013 47.66 48.13 47.48 48.13 289,332 +0.84(+1.77%)
Jun 06, 2013 46.80 47.30 46.64 47.30 178,845 +0.53(+1.13%)
Jun 05, 2013 47.87 47.87 46.70 46.77 207,463 -1.34(-2.79%)
Jun 04, 2013 48.35 48.78 47.97 48.11 229,380 -0.33(-0.67%)
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.