Crane Company (NY: CR )

92.06 USD +0.57 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 69.25 71.77 68.94 71.42 1,240,221 +3.39(+4.98%)
Feb 27, 2014 67.80 68.37 67.55 68.03 402,038 -0.10(-0.15%)
Feb 26, 2014 66.62 68.18 66.58 68.13 688,145 +1.51(+2.27%)
Feb 25, 2014 66.49 66.88 66.02 66.62 682,158 +0.31(+0.47%)
Feb 24, 2014 66.26 67.79 65.97 66.31 477,671 +0.34(+0.52%)
Feb 21, 2014 66.32 66.32 65.67 65.97 404,802 -0.21(-0.32%)
Feb 20, 2014 66.02 66.25 65.62 66.18 186,624 +0.26(+0.39%)
Feb 19, 2014 66.52 66.97 65.87 65.92 328,385 -0.69(-1.04%)
Feb 18, 2014 66.50 66.90 66.16 66.61 312,676 +0.40(+0.60%)
Feb 14, 2014 65.84 66.21 66.21 66.21 393,100 +0.30(+0.46%)
Feb 13, 2014 65.12 65.92 64.78 65.91 251,056 +0.31(+0.47%)
Feb 12, 2014 64.58 65.61 64.33 65.60 591,879 +0.98(+1.52%)
Feb 11, 2014 63.58 64.62 63.39 64.62 575,864 +1.14(+1.80%)
Feb 10, 2014 63.66 63.97 62.95 63.48 766,073 -0.33(-0.52%)
Feb 07, 2014 63.24 63.90 63.06 63.81 538,745 +1.01(+1.61%)
Feb 06, 2014 61.08 62.82 60.77 62.80 584,059 +2.03(+3.34%)
Feb 05, 2014 60.39 60.92 59.95 60.77 411,069 -0.03(-0.05%)
Feb 04, 2014 60.10 60.84 59.65 60.80 979,519 +0.66(+1.10%)
Feb 03, 2014 63.05 63.10 60.05 60.14 624,366 -3.02(-4.78%)
Jan 31, 2014 63.15 63.85 62.94 63.16 315,943 -0.74(-1.16%)
Jan 30, 2014 64.66 64.66 63.65 63.90 490,563 -0.26(-0.41%)
Jan 29, 2014 66.10 66.19 63.85 64.16 561,992 -2.32(-3.49%)
Jan 28, 2014 66.04 67.75 65.53 66.48 767,354 +1.70(+2.62%)
Jan 27, 2014 65.55 65.71 64.09 64.78 378,498 -0.68(-1.04%)
Jan 24, 2014 67.32 67.32 65.29 65.46 269,807 -2.49(-3.66%)
Jan 23, 2014 68.39 68.59 67.49 67.95 265,269 -0.89(-1.29%)
Jan 22, 2014 68.98 69.02 68.74 68.84 285,327 -0.04(-0.06%)
Jan 21, 2014 68.86 69.21 67.96 68.88 834,440 +0.37(+0.54%)
Jan 17, 2014 68.65 68.51 68.51 68.51 147,400 -0.15(-0.22%)
Jan 16, 2014 68.70 69.02 68.42 68.66 124,986 -0.21(-0.30%)
Jan 15, 2014 68.59 69.00 68.59 68.87 253,777 +0.28(+0.41%)
Jan 14, 2014 67.11 68.89 67.11 68.59 498,701 +1.48(+2.21%)
Jan 13, 2014 67.97 68.10 66.92 67.11 349,382 -0.70(-1.03%)
Jan 10, 2014 67.64 67.82 66.94 67.81 138,679 +0.33(+0.49%)
Jan 09, 2014 66.90 67.57 66.60 67.48 161,973 +0.59(+0.88%)
Jan 08, 2014 66.78 66.97 66.35 66.89 171,788 +0.10(+0.15%)
Jan 07, 2014 66.22 66.87 66.09 66.79 144,111 +0.65(+0.98%)
Jan 06, 2014 67.11 67.74 66.14 66.14 139,405 -0.70(-1.05%)
Jan 03, 2014 66.76 67.22 66.62 66.84 134,378 +0.08(+0.12%)
Jan 02, 2014 67.18 67.39 66.47 66.76 238,220 -0.49(-0.73%)
Dec 31, 2013 67.25 67.25 67.25 67.25 452,500 +0.13(+0.19%)
Dec 30, 2013 67.20 67.45 67.00 67.12 91,909 -0.09(-0.13%)
Dec 27, 2013 67.40 67.40 66.93 67.21 114,288 +0.02(+0.03%)
Dec 26, 2013 67.24 67.38 66.88 67.19 128,480 +0.19(+0.28%)
Dec 24, 2013 66.83 67.36 66.64 67.00 84,856 +0.01(+0.01%)
Dec 23, 2013 66.67 67.08 66.57 66.99 150,797 +0.50(+0.75%)
Dec 20, 2013 65.91 66.63 65.77 66.49 416,727 +0.70(+1.06%)
Dec 19, 2013 66.43 66.49 65.68 65.79 402,441 -0.80(-1.20%)
Dec 18, 2013 65.94 66.63 65.27 66.59 291,402 +0.66(+1.00%)
Dec 17, 2013 65.58 66.06 65.45 65.93 340,525 +0.26(+0.40%)
Dec 16, 2013 65.10 65.91 64.91 65.67 245,135 +0.73(+1.12%)
Dec 13, 2013 65.00 65.15 64.36 64.94 682,920 +0.14(+0.22%)
Dec 12, 2013 64.83 65.34 64.47 64.80 384,189 -0.20(-0.31%)
Dec 11, 2013 65.36 65.57 64.36 65.00 563,376 -0.51(-0.78%)
Dec 10, 2013 65.09 65.91 64.86 65.51 357,526 +0.21(+0.32%)
Dec 09, 2013 64.97 65.49 64.53 65.30 271,562 +0.51(+0.79%)
Dec 06, 2013 64.00 64.92 63.66 64.79 433,593 +1.40(+2.21%)
Dec 05, 2013 63.03 63.47 62.75 63.39 304,411 +0.13(+0.21%)
Dec 04, 2013 62.19 63.41 61.93 63.26 491,333 +0.73(+1.17%)
Dec 03, 2013 61.72 62.53 61.40 62.53 304,885 +0.67(+1.08%)
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.