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 (%)
Sep 30, 2014 63.73 63.87 62.45 62.55 201,271 -1.14(-1.79%)
Sep 29, 2014 62.73 63.84 62.42 63.69 275,614 +0.47(+0.74%)
Sep 26, 2014 63.44 63.56 62.99 63.22 475,008 -0.10(-0.16%)
Sep 25, 2014 64.10 64.14 63.22 63.32 227,632 -0.90(-1.40%)
Sep 24, 2014 64.84 64.84 64.07 64.22 516,468 -0.48(-0.73%)
Sep 23, 2014 65.32 65.41 64.67 64.70 353,910 -0.73(-1.12%)
Sep 22, 2014 66.57 66.59 65.40 65.43 275,789 -1.43(-2.15%)
Sep 19, 2014 67.88 67.96 66.86 66.86 306,556 -0.75(-1.11%)
Sep 18, 2014 67.65 67.69 67.27 67.62 126,458 +0.32(+0.47%)
Sep 17, 2014 67.99 68.28 66.86 67.30 260,105 -0.49(-0.73%)
Sep 16, 2014 67.66 68.04 67.14 67.79 289,063 -0.02(-0.03%)
Sep 15, 2014 66.99 67.86 66.77 67.81 347,444 +0.39(+0.57%)
Sep 12, 2014 67.13 67.53 66.99 67.43 296,498 +0.14(+0.21%)
Sep 11, 2014 66.88 67.34 66.51 67.29 741,311 -0.01(-0.01%)
Sep 10, 2014 67.79 68.12 67.11 67.30 496,417 -0.49(-0.73%)
Sep 09, 2014 68.36 68.50 67.68 67.79 213,138 -0.60(-0.88%)
Sep 08, 2014 68.45 68.96 68.25 68.40 188,792 -0.26(-0.37%)
Sep 05, 2014 68.67 68.69 67.98 68.65 419,713 +0.04(+0.06%)
Sep 04, 2014 69.02 69.02 68.25 68.62 387,758 -0.43(-0.62%)
Sep 03, 2014 69.47 69.50 68.70 69.04 187,142 -0.08(-0.11%)
Sep 02, 2014 69.14 69.69 68.67 69.12 234,312 +0.26(+0.37%)
Aug 29, 2014 69.23 68.86 68.86 68.86 143,196 -0.22(-0.32%)
Aug 28, 2014 69.11 69.43 68.63 69.08 181,657 -0.19(-0.27%)
Aug 27, 2014 69.50 69.71 68.83 69.27 244,434 -0.55(-0.79%)
Aug 26, 2014 70.41 70.41 69.71 69.82 169,723 -0.33(-0.47%)
Aug 25, 2014 70.51 70.57 69.83 70.15 137,035 +0.14(+0.20%)
Aug 22, 2014 70.55 70.63 69.72 70.01 190,397 -0.51(-0.73%)
Aug 21, 2014 70.36 70.56 69.45 70.53 268,560 +0.32(+0.45%)
Aug 20, 2014 70.11 70.56 70.11 70.21 159,760 -0.22(-0.31%)
Aug 19, 2014 70.34 70.51 70.14 70.43 133,525 +0.09(+0.13%)
Aug 18, 2014 69.91 70.53 69.83 70.34 200,875 +0.92(+1.33%)
Aug 15, 2014 70.19 70.19 68.52 69.42 165,176 -0.46(-0.65%)
Aug 14, 2014 69.49 70.50 69.49 69.87 261,878 +0.54(+0.78%)
Aug 13, 2014 69.31 69.66 69.09 69.33 169,413 +0.44(+0.63%)
Aug 12, 2014 68.67 69.41 68.53 68.89 200,856 +0.22(+0.32%)
Aug 11, 2014 68.24 69.05 68.02 68.67 302,600 +0.70(+1.03%)
Aug 08, 2014 67.35 68.13 67.34 67.97 183,818 +0.68(+1.01%)
Aug 07, 2014 67.30 68.06 67.06 67.29 394,518 +0.18(+0.27%)
Aug 06, 2014 66.18 67.44 65.60 67.11 269,051 +0.41(+0.61%)
Aug 05, 2014 66.75 67.69 66.26 66.71 392,041 -0.45(-0.66%)
Aug 04, 2014 67.20 67.53 66.03 67.15 372,531 +0.05(+0.07%)
Aug 01, 2014 67.77 67.86 66.41 67.10 499,380 -0.79(-1.17%)
Jul 31, 2014 69.86 70.06 67.89 67.89 410,184 -2.77(-3.92%)
Jul 30, 2014 71.03 71.27 70.44 70.66 452,896 -0.20(-0.28%)
Jul 29, 2014 70.30 73.82 70.30 70.86 415,151 +0.66(+0.94%)
Jul 28, 2014 70.72 71.05 70.01 70.20 294,788 -0.81(-1.14%)
Jul 25, 2014 71.25 71.58 70.81 71.01 143,418 -0.54(-0.76%)
Jul 24, 2014 71.69 71.94 71.30 71.55 269,872 -0.23(-0.32%)
Jul 23, 2014 72.43 72.59 71.54 71.78 144,890 -0.47(-0.66%)
Jul 22, 2014 72.24 72.73 71.96 72.26 186,361 +0.47(+0.65%)
Jul 21, 2014 71.39 72.03 71.30 71.79 120,978 +0.10(+0.14%)
Jul 18, 2014 71.09 71.81 71.09 71.69 180,657 +0.66(+0.93%)
Jul 17, 2014 71.61 72.23 70.94 71.03 242,700 -0.90(-1.25%)
Jul 16, 2014 72.12 72.28 71.44 71.93 445,540 +0.29(+0.40%)
Jul 15, 2014 71.54 72.10 71.38 71.64 330,908 +0.14(+0.19%)
Jul 14, 2014 71.46 71.60 71.18 71.50 177,249 +0.65(+0.92%)
Jul 11, 2014 70.60 71.21 70.33 70.85 223,003 +0.20(+0.28%)
Jul 10, 2014 70.29 71.01 69.94 70.65 165,334 -0.75(-1.05%)
Jul 09, 2014 71.93 72.05 71.36 71.41 156,463 -0.36(-0.50%)
Jul 08, 2014 72.19 72.19 71.49 71.76 204,184 -0.60(-0.83%)
Jul 07, 2014 73.28 73.28 72.10 72.37 200,892 -0.96(-1.31%)
Jul 03, 2014 73.27 73.33 73.33 73.33 177,757 +0.36(+0.49%)
Jul 02, 2014 73.51 73.67 72.81 72.97 349,936 -0.97(-1.31%)
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.