Crane Company (NY: CR )

94.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 59.80 58.70 58.70 58.70 332,700 -0.79(-1.33%)
Dec 30, 2014 59.34 59.80 59.14 59.49 202,230 -0.17(-0.28%)
Dec 29, 2014 59.18 59.91 58.91 59.66 188,206 +0.49(+0.83%)
Dec 26, 2014 59.09 59.78 59.09 59.17 130,030 +0.24(+0.41%)
Dec 24, 2014 59.01 58.93 58.93 58.93 103,600 -0.12(-0.20%)
Dec 23, 2014 58.50 59.81 58.49 59.05 386,055 +0.91(+1.57%)
Dec 22, 2014 58.34 58.65 57.72 58.14 289,105 -0.16(-0.27%)
Dec 19, 2014 57.49 58.38 57.30 58.30 690,166 +1.11(+1.94%)
Dec 18, 2014 55.83 57.19 55.65 57.19 356,853 +2.20(+4.00%)
Dec 17, 2014 53.64 55.15 53.18 54.99 489,387 +1.36(+2.54%)
Dec 16, 2014 53.65 55.12 53.26 53.63 802,094 -0.01(-0.02%)
Dec 15, 2014 54.65 54.95 53.64 53.64 512,855 -0.51(-0.94%)
Dec 12, 2014 55.40 55.43 54.08 54.15 537,925 -1.67(-2.99%)
Dec 11, 2014 55.27 56.43 55.27 55.82 293,644 +0.48(+0.87%)
Dec 10, 2014 57.36 57.36 55.17 55.34 511,334 -2.38(-4.12%)
Dec 09, 2014 56.35 57.81 56.35 57.72 354,752 +0.65(+1.14%)
Dec 08, 2014 58.31 58.83 57.00 57.07 258,757 -1.52(-2.59%)
Dec 05, 2014 58.82 59.05 58.40 58.59 270,132 +0.03(+0.05%)
Dec 04, 2014 59.24 59.39 58.40 58.56 331,580 -0.75(-1.26%)
Dec 03, 2014 58.36 59.88 58.36 59.31 232,426 +0.97(+1.66%)
Dec 02, 2014 58.00 58.53 57.92 58.34 241,270 +0.39(+0.67%)
Dec 01, 2014 58.91 58.92 57.56 57.95 446,716 -1.08(-1.83%)
Nov 28, 2014 62.23 62.23 58.92 59.03 331,139 -3.07(-4.94%)
Nov 26, 2014 63.22 62.10 62.10 62.10 188,400 -1.01(-1.60%)
Nov 25, 2014 62.13 63.25 61.82 63.11 548,561 +1.26(+2.04%)
Nov 24, 2014 61.92 62.14 61.59 61.85 171,945 +0.07(+0.11%)
Nov 21, 2014 61.74 62.27 61.58 61.78 225,035 +0.73(+1.20%)
Nov 20, 2014 60.15 61.36 60.15 61.05 183,507 +0.45(+0.74%)
Nov 19, 2014 60.97 60.97 60.18 60.60 282,757 -0.39(-0.64%)
Nov 18, 2014 61.06 61.66 60.83 60.99 272,280 +0.01(+0.02%)
Nov 17, 2014 60.62 61.24 60.31 60.98 198,687 +0.15(+0.25%)
Nov 14, 2014 60.31 61.24 60.27 60.83 243,399 +0.41(+0.68%)
Nov 13, 2014 61.38 61.82 60.30 60.42 271,865 -0.97(-1.58%)
Nov 12, 2014 60.69 61.54 60.59 61.39 309,318 +0.51(+0.84%)
Nov 11, 2014 60.87 61.13 60.50 60.88 318,386 +0.28(+0.46%)
Nov 10, 2014 62.46 62.54 60.21 60.60 876,259 -1.78(-2.85%)
Nov 07, 2014 62.61 62.84 62.30 62.38 427,517 -0.21(-0.34%)
Nov 06, 2014 62.30 62.84 62.18 62.59 335,674 +0.33(+0.53%)
Nov 05, 2014 61.89 62.52 61.51 62.26 438,767 +0.87(+1.42%)
Nov 04, 2014 61.76 62.05 61.33 61.39 299,772 -0.64(-1.03%)
Nov 03, 2014 62.30 62.74 61.78 62.03 445,209 -0.32(-0.51%)
Oct 31, 2014 62.10 62.42 61.28 62.35 389,786 +0.82(+1.33%)
Oct 30, 2014 60.38 62.10 60.09 61.53 426,795 +1.06(+1.75%)
Oct 29, 2014 61.14 61.16 60.05 60.47 589,519 -0.99(-1.61%)
Oct 28, 2014 60.38 62.51 59.22 61.46 722,290 +0.22(+0.36%)
Oct 27, 2014 61.01 61.68 61.30 61.24 476,954 -0.06(-0.10%)
Oct 24, 2014 61.70 62.05 60.81 61.30 483,360 -0.44(-0.71%)
Oct 23, 2014 61.02 62.21 60.90 61.74 464,208 +1.56(+2.59%)
Oct 22, 2014 61.09 61.28 60.14 60.18 450,735 -0.63(-1.04%)
Oct 21, 2014 59.43 61.17 59.23 60.81 393,153 +1.79(+3.03%)
Oct 20, 2014 58.91 59.01 58.55 59.02 478,099 -0.28(-0.47%)
Oct 17, 2014 59.04 59.81 58.89 59.30 439,771 +0.98(+1.68%)
Oct 16, 2014 56.23 58.51 56.12 58.32 459,004 +0.87(+1.51%)
Oct 15, 2014 55.90 57.94 55.00 57.45 575,790 +0.84(+1.48%)
Oct 14, 2014 56.60 57.38 56.14 56.61 354,549 +0.51(+0.91%)
Oct 13, 2014 57.90 58.01 56.05 56.10 750,131 -1.65(-2.86%)
Oct 10, 2014 59.67 59.75 57.75 57.75 620,224 -1.88(-3.15%)
Oct 09, 2014 61.34 61.34 59.50 59.63 347,154 -1.67(-2.72%)
Oct 08, 2014 61.10 61.52 60.53 61.30 542,229 +0.11(+0.18%)
Oct 07, 2014 62.12 62.30 61.17 61.19 224,536 -1.20(-1.92%)
Oct 06, 2014 62.76 62.93 62.20 62.39 199,236 -0.01(-0.02%)
Oct 03, 2014 62.86 62.88 62.29 62.40 212,689 -0.02(-0.03%)
Oct 02, 2014 62.28 62.84 61.89 62.42 268,952 +0.08(+0.13%)
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.