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 (%)
Apr 30, 2014 71.68 72.85 71.27 72.73 473,620 +0.75(+1.04%)
Apr 29, 2014 70.50 72.45 69.63 71.98 400,046 +1.74(+2.48%)
Apr 28, 2014 70.14 71.02 69.10 70.24 409,876 +0.44(+0.63%)
Apr 25, 2014 70.65 70.98 69.77 69.80 262,036 -1.13(-1.59%)
Apr 24, 2014 71.54 71.54 70.46 70.93 339,579 -0.40(-0.56%)
Apr 23, 2014 71.83 72.37 71.07 71.33 252,470 -0.44(-0.61%)
Apr 22, 2014 71.45 71.97 71.13 71.77 158,814 +0.35(+0.49%)
Apr 21, 2014 71.04 71.48 70.54 71.42 170,696 +0.40(+0.56%)
Apr 17, 2014 70.72 71.02 71.02 71.02 277,300 +0.24(+0.34%)
Apr 16, 2014 68.88 70.82 68.83 70.78 241,239 +2.35(+3.43%)
Apr 15, 2014 68.70 69.35 67.30 68.43 282,701 -0.27(-0.39%)
Apr 14, 2014 69.05 69.70 68.25 68.70 373,615 +0.21(+0.31%)
Apr 11, 2014 68.83 69.45 68.13 68.49 195,067 -0.82(-1.18%)
Apr 10, 2014 71.13 71.21 68.82 69.31 200,870 -1.69(-2.38%)
Apr 09, 2014 70.34 71.15 69.82 71.00 407,133 +0.88(+1.25%)
Apr 08, 2014 69.88 70.57 69.24 70.12 279,872 +0.22(+0.31%)
Apr 07, 2014 70.54 70.70 69.01 69.90 373,607 -0.96(-1.35%)
Apr 04, 2014 72.52 72.81 70.30 70.86 258,190 -1.23(-1.71%)
Apr 03, 2014 72.55 72.78 71.63 72.09 248,053 -0.51(-0.70%)
Apr 02, 2014 71.89 72.93 71.89 72.60 189,402 +0.69(+0.96%)
Apr 01, 2014 71.51 71.96 70.96 71.91 166,859 +0.76(+1.07%)
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%)
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.