Crane Company (NY: CR )

91.75 USD +1.17 (+1.29%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 60.95 61.36 60.57 60.90 291,248 +0.11(+0.18%)
Jul 30, 2013 61.40 61.40 60.70 60.79 323,692 -0.31(-0.51%)
Jul 29, 2013 61.75 61.90 61.00 61.10 333,119 -0.88(-1.42%)
Jul 26, 2013 61.94 62.09 61.41 61.98 268,150 -0.29(-0.47%)
Jul 25, 2013 62.21 62.38 61.71 62.27 449,287 -0.23(-0.37%)
Jul 24, 2013 62.79 63.24 62.06 62.50 392,450 -0.76(-1.20%)
Jul 23, 2013 62.86 63.80 62.03 63.26 610,639 -0.79(-1.23%)
Jul 22, 2013 63.87 64.29 63.62 64.05 304,904 +0.07(+0.11%)
Jul 19, 2013 63.87 64.14 63.63 63.98 243,283 +0.10(+0.16%)
Jul 18, 2013 63.50 64.25 63.35 63.88 263,110 +0.50(+0.79%)
Jul 17, 2013 63.73 63.73 63.24 63.38 145,722 -0.08(-0.13%)
Jul 16, 2013 64.07 64.66 63.36 63.46 183,811 -0.44(-0.69%)
Jul 15, 2013 63.58 64.14 63.51 63.90 203,547 +0.12(+0.19%)
Jul 12, 2013 63.86 63.86 63.44 63.78 232,253 -0.08(-0.13%)
Jul 11, 2013 64.68 64.68 63.69 63.86 224,165 +0.14(+0.22%)
Jul 10, 2013 63.06 64.36 62.95 63.72 583,994 +0.77(+1.22%)
Jul 09, 2013 63.00 63.48 62.82 62.95 203,706 +0.36(+0.58%)
Jul 08, 2013 62.70 62.96 62.55 62.59 168,070 +0.08(+0.13%)
Jul 05, 2013 61.90 62.74 61.51 62.51 186,366 +1.08(+1.76%)
Jul 03, 2013 60.63 61.69 60.46 61.43 339,219 +0.32(+0.52%)
Jul 02, 2013 60.51 61.63 60.35 61.11 334,609 +0.42(+0.69%)
Jul 01, 2013 59.80 60.95 59.59 60.69 356,336 +0.77(+1.29%)
Jun 28, 2013 58.37 59.92 58.30 59.92 1,071,798 +1.20(+2.04%)
Jun 27, 2013 58.36 58.92 58.12 58.72 132,114 +0.84(+1.45%)
Jun 26, 2013 58.09 58.43 57.45 57.88 209,076 +0.35(+0.61%)
Jun 25, 2013 57.25 57.72 56.97 57.53 331,297 +0.66(+1.16%)
Jun 24, 2013 56.28 57.50 55.86 56.87 258,267 -0.33(-0.58%)
Jun 21, 2013 57.66 57.76 56.35 57.20 346,775 -0.14(-0.24%)
Jun 20, 2013 58.58 58.58 57.11 57.34 152,108 -1.96(-3.31%)
Jun 19, 2013 59.96 60.12 59.17 59.30 279,327 -0.81(-1.35%)
Jun 18, 2013 59.59 60.18 59.50 60.11 158,189 +0.68(+1.14%)
Jun 17, 2013 59.55 60.00 59.15 59.43 177,626 +0.20(+0.34%)
Jun 14, 2013 59.30 59.73 59.07 59.23 137,459 -0.10(-0.17%)
Jun 13, 2013 57.77 59.54 57.37 59.33 231,782 +1.82(+3.16%)
Jun 12, 2013 58.55 58.73 57.22 57.51 181,747 -0.64(-1.10%)
Jun 11, 2013 58.27 58.63 57.78 58.15 234,647 -0.72(-1.22%)
Jun 10, 2013 59.28 59.57 58.66 58.87 211,674 -0.30(-0.51%)
Jun 07, 2013 58.59 59.17 58.37 59.17 235,371 +1.03(+1.77%)
Jun 06, 2013 57.53 58.14 57.33 58.14 145,490 +0.65(+1.13%)
Jun 05, 2013 58.84 58.84 57.41 57.49 168,771 -1.65(-2.79%)
Jun 04, 2013 59.43 59.96 58.97 59.14 186,600 -0.40(-0.67%)
Jun 03, 2013 59.71 59.90 58.75 59.54 242,005 -0.21(-0.35%)
May 31, 2013 59.30 60.20 59.26 59.75 252,851 +0.16(+0.27%)
May 30, 2013 59.38 59.63 59.01 59.59 142,231 +0.41(+0.69%)
May 29, 2013 59.04 59.44 58.52 59.18 104,621 -0.55(-0.92%)
May 28, 2013 60.00 60.53 59.17 59.73 168,152 +0.36(+0.61%)
May 24, 2013 59.30 59.38 58.70 59.37 61,711 -0.19(-0.32%)
May 23, 2013 59.23 59.84 59.00 59.56 134,898 -0.14(-0.23%)
May 22, 2013 60.24 60.85 59.59 59.70 226,330 -0.48(-0.80%)
May 21, 2013 60.25 60.63 59.81 60.18 330,784 -0.06(-0.10%)
May 20, 2013 60.34 60.91 60.00 60.24 386,178 -0.12(-0.20%)
May 17, 2013 60.07 60.39 59.83 60.36 330,641 +0.47(+0.78%)
May 16, 2013 58.95 60.09 56.87 59.89 323,926 -0.12(-0.20%)
May 15, 2013 59.38 60.01 59.07 60.01 249,547 +1.55(+2.65%)
May 13, 2013 58.27 58.59 57.82 58.46 173,645 +0.19(+0.33%)
May 10, 2013 57.90 58.39 57.63 58.27 298,552 +0.33(+0.57%)
May 09, 2013 57.86 58.28 57.62 57.94 282,892 -0.07(-0.12%)
May 08, 2013 56.90 58.03 56.54 58.01 411,691 +1.11(+1.95%)
May 07, 2013 55.98 56.99 55.75 56.90 294,771 +1.12(+2.01%)
May 06, 2013 55.30 55.92 55.18 55.78 142,347 +0.18(+0.32%)
May 03, 2013 55.01 55.77 54.41 55.60 200,478 +1.19(+2.19%)
May 02, 2013 53.49 54.50 53.49 54.41 210,399 +0.87(+1.62%)
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.