Crane Company (NY: CR )

94.31 USD -0.47 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 74.59 74.80 74.14 74.36 386,161 -0.28(-0.38%)
Jun 27, 2014 73.92 74.99 73.92 74.64 826,618 +0.44(+0.59%)
Jun 26, 2014 74.34 74.35 73.25 74.20 212,052 -0.09(-0.12%)
Jun 25, 2014 73.72 74.38 73.31 74.29 326,197 +0.41(+0.55%)
Jun 24, 2014 74.10 74.49 73.84 73.88 398,831 -0.62(-0.83%)
Jun 23, 2014 73.60 74.52 73.25 74.50 466,606 +0.66(+0.89%)
Jun 20, 2014 73.65 73.90 73.48 73.84 518,176 +0.45(+0.61%)
Jun 19, 2014 73.42 73.61 72.91 73.39 652,928 +0.20(+0.27%)
Jun 18, 2014 73.29 73.56 70.95 73.19 493,627 +0.06(+0.08%)
Jun 17, 2014 73.24 73.98 72.95 73.13 585,258 -0.24(-0.33%)
Jun 16, 2014 74.08 74.37 73.04 73.37 419,929 -0.80(-1.08%)
Jun 13, 2014 74.54 74.74 74.00 74.17 314,785 -0.13(-0.17%)
Jun 12, 2014 75.29 75.29 74.30 74.30 295,631 -1.06(-1.41%)
Jun 11, 2014 75.66 75.87 75.08 75.36 214,418 -0.56(-0.74%)
Jun 10, 2014 76.12 76.25 75.66 75.92 351,742 +0.32(+0.42%)
Jun 06, 2014 74.54 75.81 74.04 75.60 239,966 +1.35(+1.82%)
Jun 05, 2014 74.00 74.69 73.35 74.25 191,143 +0.61(+0.83%)
Jun 04, 2014 72.63 74.07 72.61 73.64 203,001 +0.74(+1.02%)
Jun 03, 2014 74.02 74.28 72.77 72.90 642,890 -1.62(-2.17%)
Jun 02, 2014 74.38 74.65 73.34 74.52 208,221 +0.41(+0.55%)
May 30, 2014 74.18 74.92 73.78 74.11 290,782 -0.21(-0.28%)
May 29, 2014 74.38 74.53 73.69 74.32 144,371 +0.18(+0.24%)
May 28, 2014 74.20 74.56 73.70 74.14 236,239 -0.27(-0.36%)
May 27, 2014 73.81 74.97 73.72 74.41 295,133 +0.93(+1.27%)
May 23, 2014 73.07 73.48 73.48 73.48 270,900 +0.12(+0.16%)
May 22, 2014 72.91 73.72 72.50 73.36 71,597 +0.46(+0.63%)
May 21, 2014 73.00 73.56 72.21 72.90 158,437 +0.27(+0.37%)
May 20, 2014 73.99 74.21 72.25 72.63 352,011 -1.43(-1.93%)
May 19, 2014 72.84 74.20 72.52 74.06 384,900 +1.11(+1.52%)
May 16, 2014 72.62 73.09 71.98 72.95 183,738 +0.30(+0.41%)
May 15, 2014 72.62 72.87 71.26 72.65 355,261 -0.19(-0.26%)
May 14, 2014 73.69 73.88 72.60 72.84 217,794 -0.89(-1.21%)
May 13, 2014 74.66 74.66 73.66 73.73 294,826 -0.53(-0.71%)
May 12, 2014 73.40 74.49 73.24 74.26 252,415 +1.33(+1.82%)
May 09, 2014 72.82 73.47 72.41 72.93 310,912 -0.12(-0.16%)
May 08, 2014 72.88 74.20 72.66 73.05 383,705 -0.20(-0.27%)
May 07, 2014 71.55 73.31 70.87 73.25 475,748 +1.78(+2.49%)
May 06, 2014 71.61 71.98 71.00 71.47 248,840 -0.31(-0.43%)
May 05, 2014 71.15 72.16 70.68 71.78 149,955 +0.13(+0.18%)
May 02, 2014 71.82 72.62 71.51 71.65 217,127 -0.35(-0.49%)
May 01, 2014 72.75 72.85 71.72 72.00 237,711 -0.73(-1.00%)
Apr 30, 2014 71.68 72.85 71.27 72.73 473,620 +0.75(+1.04%)
Apr 29, 2014 70.50 72.45 69.63 71.98 400,046 +1.74(+2.48%)
Apr 28, 2014 70.14 71.02 69.10 70.24 409,876 +0.44(+0.63%)
Apr 25, 2014 70.65 70.98 69.77 69.80 262,036 -1.13(-1.59%)
Apr 24, 2014 71.54 71.54 70.46 70.93 339,579 -0.40(-0.56%)
Apr 23, 2014 71.83 72.37 71.07 71.33 252,470 -0.44(-0.61%)
Apr 22, 2014 71.45 71.97 71.13 71.77 158,814 +0.35(+0.49%)
Apr 21, 2014 71.04 71.48 70.54 71.42 170,696 +0.40(+0.56%)
Apr 17, 2014 70.72 71.02 71.02 71.02 277,300 +0.24(+0.34%)
Apr 16, 2014 68.88 70.82 68.83 70.78 241,239 +2.35(+3.43%)
Apr 15, 2014 68.70 69.35 67.30 68.43 282,701 -0.27(-0.39%)
Apr 14, 2014 69.05 69.70 68.25 68.70 373,615 +0.21(+0.31%)
Apr 11, 2014 68.83 69.45 68.13 68.49 195,067 -0.82(-1.18%)
Apr 10, 2014 71.13 71.21 68.82 69.31 200,870 -1.69(-2.38%)
Apr 09, 2014 70.34 71.15 69.82 71.00 407,133 +0.88(+1.25%)
Apr 08, 2014 69.88 70.57 69.24 70.12 279,872 +0.22(+0.31%)
Apr 07, 2014 70.54 70.70 69.01 69.90 373,607 -0.96(-1.35%)
Apr 04, 2014 72.52 72.81 70.30 70.86 258,190 -1.23(-1.71%)
Apr 03, 2014 72.55 72.78 71.63 72.09 248,053 -0.51(-0.70%)
Apr 02, 2014 71.89 72.93 71.89 72.60 189,402 +0.69(+0.96%)
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.