Crane Company (NY: CR )

154.22 -0.40 (-0.26%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 62.68 63.08 62.08 62.84 429,900 +0.04(+0.06%)
Oct 30, 2013 62.79 63.17 62.54 62.80 440,964 -0.07(-0.11%)
Oct 29, 2013 59.37 62.94 59.37 62.87 844,839 +0.82(+1.32%)
Oct 28, 2013 61.62 62.04 61.51 62.04 329,988 +0.29(+0.46%)
Oct 25, 2013 61.73 61.90 61.54 61.76 252,070 +0.16(+0.26%)
Oct 24, 2013 61.77 61.93 61.39 61.60 403,332 -0.08(-0.13%)
Oct 23, 2013 61.59 61.81 61.35 61.68 306,762 -0.05(-0.08%)
Oct 22, 2013 61.06 61.77 60.80 61.73 235,992 +0.95(+1.56%)
Oct 21, 2013 60.51 60.90 60.29 60.78 323,384 +0.33(+0.54%)
Oct 18, 2013 59.46 60.55 59.25 60.45 265,839 +1.06(+1.78%)
Oct 17, 2013 59.32 59.58 59.15 59.39 384,203 +0.02(+0.03%)
Oct 16, 2013 60.01 60.01 59.10 59.37 421,286 +0.01(+0.02%)
Oct 15, 2013 60.04 60.09 59.18 59.36 257,931 -0.70(-1.17%)
Oct 14, 2013 59.59 60.19 59.46 60.07 382,415 +0.24(+0.40%)
Oct 11, 2013 59.65 59.92 59.42 59.83 248,934 +0.12(+0.20%)
Oct 10, 2013 59.13 59.95 59.04 59.71 427,037 +1.18(+2.01%)
Oct 09, 2013 58.52 58.80 57.81 58.53 327,520 +0.15(+0.25%)
Oct 08, 2013 59.24 59.59 58.35 58.38 210,098 -0.91(-1.54%)
Oct 07, 2013 59.48 59.79 59.12 59.29 193,518 -0.97(-1.61%)
Oct 04, 2013 59.93 60.46 59.64 60.26 267,674 +0.42(+0.69%)
Oct 03, 2013 60.53 60.76 59.49 59.85 328,690 -0.94(-1.55%)
Oct 02, 2013 61.06 61.30 60.52 60.79 267,038 -0.83(-1.35%)
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.