Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 57.98 57.98 56.47 56.81 308,447 -1.04(-1.80%)
Aug 29, 2013 57.64 58.45 57.64 57.85 158,368 +0.00(+0.00%)
Aug 28, 2013 57.33 58.09 56.99 57.85 147,184 +0.08(+0.14%)
Aug 27, 2013 58.73 58.87 57.74 57.77 165,852 -1.62(-2.73%)
Aug 26, 2013 59.62 59.87 59.21 59.39 197,890 -0.12(-0.20%)
Aug 23, 2013 60.12 60.17 59.28 59.51 131,600 -0.52(-0.87%)
Aug 22, 2013 59.18 60.18 59.06 60.04 248,708 +1.06(+1.80%)
Aug 21, 2013 58.95 59.35 58.71 58.98 185,374 -0.05(-0.08%)
Aug 20, 2013 58.70 59.37 58.62 59.03 194,827 +0.47(+0.79%)
Aug 19, 2013 58.81 59.11 58.55 58.56 285,175 -0.30(-0.50%)
Aug 16, 2013 58.17 59.27 57.89 58.86 165,028 +0.67(+1.16%)
Aug 15, 2013 59.99 60.04 58.03 58.19 381,788 -2.26(-3.73%)
Aug 14, 2013 60.46 60.85 60.16 60.44 220,668 +0.20(+0.33%)
Aug 13, 2013 60.66 60.79 60.19 60.24 142,786 -0.32(-0.52%)
Aug 12, 2013 60.19 60.74 60.04 60.56 142,742 +0.19(+0.31%)
Aug 09, 2013 60.52 61.18 60.13 60.37 423,908 -0.27(-0.44%)
Aug 08, 2013 60.76 61.04 60.26 60.64 278,244 +0.20(+0.33%)
Aug 07, 2013 59.90 60.70 59.58 60.44 280,270 +0.25(+0.41%)
Aug 06, 2013 61.16 61.19 59.79 60.20 282,269 -1.07(-1.74%)
Aug 05, 2013 61.12 61.53 60.78 61.26 202,821 +0.04(+0.06%)
Aug 02, 2013 61.28 61.31 60.62 61.22 286,838 -0.22(-0.35%)
Aug 01, 2013 60.80 61.74 60.58 61.44 570,852 +1.18(+1.95%)
Jul 31, 2013 60.31 60.72 59.94 60.26 294,318 +0.11(+0.18%)
Jul 30, 2013 60.76 60.76 60.07 60.16 327,104 -0.31(-0.51%)
Jul 29, 2013 61.11 61.25 60.36 60.46 336,631 -0.87(-1.42%)
Jul 26, 2013 61.29 61.44 60.77 61.33 270,977 -0.29(-0.47%)
Jul 25, 2013 61.56 61.73 61.07 61.62 454,024 -0.23(-0.37%)
Jul 24, 2013 62.13 62.58 61.41 61.85 396,587 -0.75(-1.20%)
Jul 23, 2013 62.20 63.13 61.38 62.60 617,077 -0.78(-1.23%)
Jul 22, 2013 63.20 63.62 62.96 63.38 308,118 +0.07(+0.11%)
Jul 19, 2013 63.20 63.47 62.97 63.31 245,848 +0.10(+0.16%)
Jul 18, 2013 62.84 63.58 62.69 63.21 265,884 +0.49(+0.79%)
Jul 17, 2013 63.07 63.07 62.58 62.72 147,258 -0.08(-0.13%)
Jul 16, 2013 63.40 63.99 62.70 62.80 185,749 -0.44(-0.69%)
Jul 15, 2013 62.92 63.47 62.85 63.23 205,693 +0.12(+0.19%)
Jul 12, 2013 63.19 63.19 62.78 63.11 234,701 -0.08(-0.13%)
Jul 11, 2013 64.01 64.01 63.03 63.19 226,528 +0.14(+0.22%)
Jul 10, 2013 62.40 63.69 62.29 63.06 590,151 +0.76(+1.22%)
Jul 09, 2013 62.34 62.82 62.16 62.29 205,853 +0.36(+0.58%)
Jul 08, 2013 62.05 62.30 61.90 61.94 169,842 +0.08(+0.13%)
Jul 05, 2013 61.25 62.09 60.87 61.86 188,331 +1.07(+1.76%)
Jul 03, 2013 60.00 61.04 59.83 60.79 342,795 +0.32(+0.52%)
Jul 02, 2013 59.88 60.99 59.72 60.47 338,137 +0.42(+0.69%)
Jul 01, 2013 59.18 60.31 58.97 60.06 360,093 +0.76(+1.29%)
Jun 28, 2013 57.76 59.29 57.69 59.29 1,083,098 +1.19(+2.04%)
Jun 27, 2013 57.75 58.31 57.51 58.11 133,506 +0.83(+1.45%)
Jun 26, 2013 57.48 57.82 56.85 57.28 211,280 +0.35(+0.61%)
Jun 25, 2013 56.65 57.12 56.38 56.93 334,790 +0.65(+1.16%)
Jun 24, 2013 55.69 56.90 55.28 56.28 260,990 -0.33(-0.58%)
Jun 21, 2013 57.06 57.16 55.76 56.60 350,431 -0.14(-0.24%)
Jun 20, 2013 57.97 57.97 56.51 56.74 153,711 -1.94(-3.31%)
Jun 19, 2013 59.33 59.49 58.55 58.68 282,272 -0.80(-1.35%)
Jun 18, 2013 58.97 59.55 58.88 59.48 159,856 +0.67(+1.14%)
Jun 17, 2013 58.93 59.37 58.53 58.81 179,498 +0.20(+0.34%)
Jun 14, 2013 58.68 59.11 58.45 58.61 138,908 -0.10(-0.17%)
Jun 13, 2013 57.17 58.92 56.77 58.71 234,225 +1.80(+3.16%)
Jun 12, 2013 57.94 58.12 56.62 56.91 183,663 -0.63(-1.10%)
Jun 11, 2013 57.66 58.02 57.18 57.54 237,121 -0.71(-1.22%)
Jun 10, 2013 58.66 58.95 58.05 58.26 213,905 -0.30(-0.51%)
Jun 07, 2013 57.98 58.55 57.76 58.55 237,852 +1.02(+1.77%)
Jun 06, 2013 56.93 57.53 56.73 57.53 147,024 +0.64(+1.13%)
Jun 05, 2013 58.23 58.23 56.81 56.89 170,550 -1.63(-2.79%)
Jun 04, 2013 58.81 59.33 58.35 58.52 188,567 -0.40(-0.67%)
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.