Crane Company (NY: CR )

129.77 +0.60 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 51.89 52.46 51.71 51.90 384,524 -0.61(-1.16%)
Jan 30, 2014 53.13 53.13 52.30 52.50 597,049 -0.21(-0.41%)
Jan 29, 2014 54.31 54.38 52.46 52.72 683,983 -1.91(-3.49%)
Jan 28, 2014 54.26 55.67 53.84 54.62 933,922 +1.40(+2.62%)
Jan 27, 2014 53.86 53.99 52.66 53.23 460,658 -0.56(-1.04%)
Jan 24, 2014 55.31 55.31 53.64 53.78 328,373 -2.05(-3.66%)
Jan 23, 2014 56.19 56.36 55.45 55.83 322,850 -0.73(-1.29%)
Jan 22, 2014 56.68 56.71 56.48 56.56 347,262 -0.03(-0.06%)
Jan 21, 2014 56.58 56.87 55.84 56.59 1,015,571 +0.30(+0.54%)
Jan 17, 2014 56.41 56.29 56.29 56.29 179,395 -0.12(-0.22%)
Jan 16, 2014 56.45 56.71 56.22 56.41 152,116 -0.17(-0.31%)
Jan 15, 2014 56.36 56.69 56.36 56.59 308,864 +0.23(+0.41%)
Jan 14, 2014 55.14 56.60 55.14 56.36 606,953 +1.22(+2.21%)
Jan 13, 2014 55.85 55.95 54.99 55.14 425,222 -0.58(-1.03%)
Jan 10, 2014 55.58 55.72 55.00 55.72 168,781 +0.27(+0.49%)
Jan 09, 2014 54.97 55.52 54.72 55.44 197,132 +0.48(+0.88%)
Jan 08, 2014 54.87 55.03 54.52 54.96 209,077 +0.08(+0.15%)
Jan 07, 2014 54.41 54.94 54.30 54.88 175,393 +0.53(+0.98%)
Jan 06, 2014 55.14 55.66 54.34 54.34 169,665 -0.58(-1.05%)
Jan 03, 2014 54.85 55.23 54.74 54.92 163,547 +0.07(+0.12%)
Jan 02, 2014 55.20 55.37 54.61 54.85 289,930 -0.40(-0.73%)
Dec 31, 2013 55.26 55.26 55.26 55.26 550,723 +0.11(+0.19%)
Dec 30, 2013 55.21 55.42 55.05 55.15 111,859 -0.07(-0.13%)
Dec 27, 2013 55.38 55.38 54.99 55.22 139,096 +0.02(+0.03%)
Dec 26, 2013 55.25 55.36 54.95 55.21 156,369 +0.16(+0.28%)
Dec 24, 2013 54.91 55.35 54.75 55.05 103,275 +0.01(+0.01%)
Dec 23, 2013 54.78 55.12 54.70 55.04 183,530 +0.41(+0.75%)
Dec 20, 2013 54.15 54.75 54.04 54.63 507,185 +0.58(+1.06%)
Dec 19, 2013 54.58 54.63 53.97 54.06 489,798 -0.66(-1.20%)
Dec 18, 2013 54.18 54.75 53.63 54.71 354,656 +0.54(+1.00%)
Dec 17, 2013 53.88 54.28 53.78 54.17 414,442 +0.21(+0.40%)
Dec 16, 2013 53.49 54.15 53.33 53.96 298,346 +0.60(+1.12%)
Dec 13, 2013 53.41 53.53 52.88 53.36 831,160 +0.12(+0.22%)
Dec 12, 2013 53.27 53.69 52.97 53.24 467,584 -0.16(-0.31%)
Dec 11, 2013 53.70 53.88 52.88 53.41 685,667 -0.42(-0.78%)
Dec 10, 2013 53.48 54.15 53.29 53.83 435,133 +0.17(+0.32%)
Dec 09, 2013 53.38 53.81 53.02 53.65 330,509 +0.42(+0.79%)
Dec 06, 2013 52.59 53.34 52.31 53.23 527,712 +1.15(+2.21%)
Dec 05, 2013 51.79 52.15 51.56 52.08 370,489 +0.11(+0.21%)
Dec 04, 2013 51.10 52.10 50.88 51.98 597,986 +0.60(+1.17%)
Dec 03, 2013 50.71 51.38 50.45 51.38 371,066 +0.55(+1.08%)
Dec 02, 2013 51.15 51.35 50.47 50.83 402,795 -0.37(-0.72%)
Nov 29, 2013 51.39 51.63 49.09 51.20 158,023 -0.24(-0.46%)
Nov 27, 2013 51.59 51.59 51.05 51.44 170,525 -0.02(-0.05%)
Nov 26, 2013 51.13 51.57 50.84 51.46 227,125 +0.39(+0.77%)
Nov 25, 2013 51.17 51.31 50.97 51.07 266,605 -0.01(-0.02%)
Nov 22, 2013 50.99 51.35 50.40 51.07 340,282 +0.19(+0.37%)
Nov 21, 2013 50.62 51.01 50.44 50.89 500,949 +0.35(+0.70%)
Nov 20, 2013 51.43 51.93 50.40 50.53 394,584 -0.88(-1.72%)
Nov 19, 2013 51.65 52.13 51.27 51.42 186,360 -0.40(-0.77%)
Nov 18, 2013 52.33 52.45 51.53 51.82 168,412 -0.41(-0.78%)
Nov 15, 2013 52.19 52.23 51.75 52.23 187,658 +0.09(+0.17%)
Nov 14, 2013 51.99 52.29 51.86 52.14 145,729 +0.15(+0.28%)
Nov 13, 2013 51.29 52.01 51.29 51.99 102,658 +0.49(+0.95%)
Nov 12, 2013 51.29 51.69 51.22 51.50 165,513 -0.01(-0.02%)
Nov 11, 2013 51.61 51.77 51.45 51.51 129,602 -0.25(-0.47%)
Nov 08, 2013 50.95 51.79 50.80 51.75 142,696 +0.88(+1.72%)
Nov 07, 2013 52.09 52.32 50.81 50.88 265,086 -1.17(-2.25%)
Nov 06, 2013 52.03 52.55 51.98 52.05 180,054 +0.13(+0.25%)
Nov 05, 2013 52.09 52.41 51.65 51.92 234,056 -0.46(-0.87%)
Nov 04, 2013 51.97 52.46 51.75 52.37 185,098 +0.47(+0.90%)
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.