Crane Company (NY: CR )

96.75 USD -0.75 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 70.38 71.34 70.33 71.15 255,053 +1.36(+1.95%)
Mar 28, 2014 69.97 70.71 69.65 69.79 180,627 +0.03(+0.04%)
Mar 27, 2014 69.96 70.06 69.29 69.76 168,752 -0.23(-0.33%)
Mar 26, 2014 71.51 71.78 69.99 69.99 244,375 -1.24(-1.74%)
Mar 25, 2014 71.47 72.11 70.94 71.23 375,127 +0.23(+0.32%)
Mar 24, 2014 71.84 72.00 70.59 71.00 200,323 -0.47(-0.66%)
Mar 21, 2014 72.28 72.51 71.34 71.47 464,188 -0.27(-0.38%)
Mar 20, 2014 71.93 72.20 71.48 71.74 293,997 -0.22(-0.31%)
Mar 19, 2014 72.73 72.93 71.58 71.96 168,728 -0.76(-1.05%)
Mar 18, 2014 72.72 73.10 72.31 72.72 354,012 +0.00(+0.00%)
Mar 17, 2014 71.29 72.82 71.22 72.72 543,364 +2.15(+3.05%)
Mar 14, 2014 70.00 70.60 69.83 70.57 409,082 +1.04(+1.50%)
Mar 13, 2014 71.12 71.51 69.36 69.53 501,599 -1.41(-1.99%)
Mar 12, 2014 70.89 71.24 70.49 70.94 459,410 -0.53(-0.74%)
Mar 11, 2014 72.95 72.97 71.24 71.47 309,924 -1.27(-1.75%)
Mar 10, 2014 72.81 73.03 72.12 72.74 405,695 -0.34(-0.47%)
Mar 07, 2014 73.05 73.38 72.66 73.08 198,686 +0.27(+0.37%)
Mar 06, 2014 72.19 73.10 72.12 72.81 362,676 +0.61(+0.84%)
Mar 05, 2014 72.02 72.54 71.86 72.20 470,908 +0.10(+0.14%)
Mar 04, 2014 72.33 72.85 71.94 72.10 714,772 +0.68(+0.95%)
Mar 03, 2014 70.55 71.65 70.34 71.42 925,447 +0.00(+0.00%)
Feb 28, 2014 69.25 71.77 68.94 71.42 1,240,221 +3.39(+4.98%)
Feb 27, 2014 67.80 68.37 67.55 68.03 402,038 -0.10(-0.15%)
Feb 26, 2014 66.62 68.18 66.58 68.13 688,145 +1.51(+2.27%)
Feb 25, 2014 66.49 66.88 66.02 66.62 682,158 +0.31(+0.47%)
Feb 24, 2014 66.26 67.79 65.97 66.31 477,671 +0.34(+0.52%)
Feb 21, 2014 66.32 66.32 65.67 65.97 404,802 -0.21(-0.32%)
Feb 20, 2014 66.02 66.25 65.62 66.18 186,624 +0.26(+0.39%)
Feb 19, 2014 66.52 66.97 65.87 65.92 328,385 -0.69(-1.04%)
Feb 18, 2014 66.50 66.90 66.16 66.61 312,676 +0.40(+0.60%)
Feb 14, 2014 65.84 66.21 66.21 66.21 393,100 +0.30(+0.46%)
Feb 13, 2014 65.12 65.92 64.78 65.91 251,056 +0.31(+0.47%)
Feb 12, 2014 64.58 65.61 64.33 65.60 591,879 +0.98(+1.52%)
Feb 11, 2014 63.58 64.62 63.39 64.62 575,864 +1.14(+1.80%)
Feb 10, 2014 63.66 63.97 62.95 63.48 766,073 -0.33(-0.52%)
Feb 07, 2014 63.24 63.90 63.06 63.81 538,745 +1.01(+1.61%)
Feb 06, 2014 61.08 62.82 60.77 62.80 584,059 +2.03(+3.34%)
Feb 05, 2014 60.39 60.92 59.95 60.77 411,069 -0.03(-0.05%)
Feb 04, 2014 60.10 60.84 59.65 60.80 979,519 +0.66(+1.10%)
Feb 03, 2014 63.05 63.10 60.05 60.14 624,366 -3.02(-4.78%)
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.