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 (%)
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%)
Jun 03, 2013 59.09 59.27 58.14 58.92 244,556 -0.21(-0.35%)
May 31, 2013 58.68 59.57 58.64 59.13 255,517 +0.16(+0.27%)
May 30, 2013 58.76 59.01 58.40 58.97 143,730 +0.41(+0.69%)
May 29, 2013 58.42 58.82 57.91 58.56 105,724 -0.54(-0.92%)
May 28, 2013 59.37 59.90 58.55 59.11 169,924 +0.36(+0.61%)
May 24, 2013 58.68 58.76 58.09 58.75 62,361 -0.19(-0.32%)
May 23, 2013 58.61 59.22 58.38 58.94 136,320 -0.14(-0.23%)
May 22, 2013 59.61 60.22 58.97 59.08 228,716 -0.48(-0.80%)
May 21, 2013 59.62 60.00 59.19 59.55 334,271 -0.06(-0.10%)
May 20, 2013 59.71 60.27 59.37 59.61 390,249 -0.12(-0.20%)
May 17, 2013 59.44 59.76 59.21 59.73 334,127 +0.47(+0.78%)
May 16, 2013 58.33 59.46 56.28 59.27 327,341 -0.12(-0.20%)
May 15, 2013 58.76 59.38 58.45 59.38 252,178 +1.53(+2.65%)
May 13, 2013 57.66 57.98 57.22 57.85 175,475 +0.19(+0.33%)
May 10, 2013 57.30 57.78 57.03 57.66 301,699 +0.33(+0.57%)
May 09, 2013 57.26 57.67 57.02 57.34 285,874 -0.07(-0.12%)
May 08, 2013 56.31 57.42 55.95 57.40 416,031 +1.10(+1.95%)
May 07, 2013 55.40 56.40 55.17 56.31 297,879 +1.11(+2.01%)
May 06, 2013 54.72 55.34 54.60 55.20 143,847 +0.18(+0.32%)
May 03, 2013 54.44 55.19 53.84 55.02 202,591 +1.18(+2.19%)
May 02, 2013 52.93 53.93 52.93 53.84 212,617 +0.86(+1.62%)
May 01, 2013 53.11 53.33 52.55 52.98 444,179 -0.29(-0.54%)
Apr 30, 2013 53.03 53.56 52.51 53.27 297,284 +0.18(+0.34%)
Apr 29, 2013 52.91 53.14 52.43 53.09 186,506 +0.35(+0.66%)
Apr 26, 2013 53.05 53.10 52.58 52.74 154,731 -0.36(-0.67%)
Apr 25, 2013 52.87 53.34 52.70 53.10 474,147 +0.27(+0.51%)
Apr 24, 2013 52.46 53.28 52.39 52.83 411,358 +0.13(+0.24%)
Apr 23, 2013 52.74 54.40 52.33 52.70 602,714 +0.91(+1.76%)
Apr 22, 2013 52.34 52.34 51.17 51.79 452,311 -0.69(-1.32%)
Apr 19, 2013 52.09 52.98 51.62 52.49 224,048 +0.84(+1.63%)
Apr 18, 2013 52.19 52.48 51.53 51.65 312,344 -0.42(-0.80%)
Apr 17, 2013 52.57 52.57 51.29 52.06 241,562 -0.93(-1.76%)
Apr 16, 2013 52.71 53.01 52.08 52.99 166,646 +1.01(+1.94%)
Apr 15, 2013 53.37 53.68 51.87 51.98 266,581 -1.82(-3.38%)
Apr 12, 2013 54.67 54.67 53.68 53.80 155,649 -1.13(-2.05%)
Apr 11, 2013 54.80 55.01 54.69 54.93 94,478 +0.24(+0.43%)
Apr 10, 2013 53.77 54.83 53.69 54.69 208,263 +1.04(+1.94%)
Apr 09, 2013 53.58 53.94 53.23 53.65 203,858 +0.08(+0.15%)
Apr 08, 2013 53.35 53.62 52.85 53.58 149,639 +0.32(+0.59%)
Apr 05, 2013 52.59 53.33 52.39 53.26 194,059 -0.20(-0.37%)
Apr 04, 2013 53.18 53.81 53.18 53.46 179,177 +0.28(+0.52%)
Apr 03, 2013 54.34 54.52 52.81 53.18 332,692 -1.02(-1.88%)
Apr 02, 2013 55.04 55.10 53.98 54.20 256,150 -0.65(-1.19%)
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.