Crane Company (NY: CR )

154.48 +1.89 (+1.24%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 69.86 70.06 67.89 67.89 410,184 -2.77(-3.92%)
Jul 30, 2014 71.03 71.27 70.44 70.66 452,896 -0.20(-0.28%)
Jul 29, 2014 70.30 73.82 70.30 70.86 415,151 +0.66(+0.94%)
Jul 28, 2014 70.72 71.05 70.01 70.20 294,788 -0.81(-1.14%)
Jul 25, 2014 71.25 71.58 70.81 71.01 143,418 -0.54(-0.76%)
Jul 24, 2014 71.69 71.94 71.30 71.55 269,872 -0.23(-0.32%)
Jul 23, 2014 72.43 72.59 71.54 71.78 144,890 -0.47(-0.66%)
Jul 22, 2014 72.24 72.73 71.96 72.26 186,361 +0.47(+0.65%)
Jul 21, 2014 71.39 72.03 71.30 71.79 120,978 +0.10(+0.14%)
Jul 18, 2014 71.09 71.81 71.09 71.69 180,657 +0.66(+0.93%)
Jul 17, 2014 71.61 72.23 70.94 71.03 242,700 -0.90(-1.25%)
Jul 16, 2014 72.12 72.28 71.44 71.93 445,540 +0.29(+0.40%)
Jul 15, 2014 71.54 72.10 71.38 71.64 330,908 +0.14(+0.19%)
Jul 14, 2014 71.46 71.60 71.18 71.50 177,249 +0.65(+0.92%)
Jul 11, 2014 70.60 71.21 70.33 70.85 223,003 +0.20(+0.28%)
Jul 10, 2014 70.29 71.01 69.94 70.65 165,334 -0.75(-1.05%)
Jul 09, 2014 71.93 72.05 71.36 71.41 156,463 -0.36(-0.50%)
Jul 08, 2014 72.19 72.19 71.49 71.76 204,184 -0.60(-0.83%)
Jul 07, 2014 73.28 73.28 72.10 72.37 200,892 -0.96(-1.31%)
Jul 03, 2014 73.27 73.33 73.33 73.33 177,757 +0.36(+0.49%)
Jul 02, 2014 73.51 73.67 72.81 72.97 349,936 -0.97(-1.31%)
Jul 01, 2014 73.72 74.28 73.63 73.94 387,308 +0.36(+0.48%)
Jun 30, 2014 73.81 74.02 73.37 73.58 390,239 -0.28(-0.38%)
Jun 27, 2014 73.15 74.21 73.15 73.86 835,348 +0.44(+0.59%)
Jun 26, 2014 73.56 73.57 72.48 73.42 214,291 -0.09(-0.12%)
Jun 25, 2014 72.95 73.60 72.54 73.51 329,642 +0.41(+0.56%)
Jun 24, 2014 73.33 73.71 73.07 73.11 403,043 -0.61(-0.83%)
Jun 23, 2014 72.83 73.74 72.48 73.72 471,534 +0.65(+0.89%)
Jun 20, 2014 72.88 73.13 72.71 73.07 523,648 +0.45(+0.61%)
Jun 19, 2014 72.65 72.84 72.15 72.62 659,824 +0.20(+0.27%)
Jun 18, 2014 72.52 72.79 70.21 72.43 498,840 +0.06(+0.08%)
Jun 17, 2014 72.47 73.21 72.19 72.37 591,439 -0.24(-0.33%)
Jun 16, 2014 73.31 73.59 72.28 72.60 424,364 -0.79(-1.08%)
Jun 13, 2014 73.76 73.96 73.23 73.39 318,109 -0.13(-0.18%)
Jun 12, 2014 74.50 74.50 73.52 73.52 298,753 -1.05(-1.41%)
Jun 11, 2014 74.87 75.08 74.30 74.57 216,682 -0.55(-0.74%)
Jun 10, 2014 75.32 75.45 74.87 75.13 355,457 +0.32(+0.42%)
Jun 06, 2014 73.76 75.02 73.27 74.81 242,500 +1.34(+1.82%)
Jun 05, 2014 73.23 73.91 72.58 73.47 193,161 +0.60(+0.83%)
Jun 04, 2014 71.87 73.30 71.85 72.87 205,145 +0.73(+1.02%)
Jun 03, 2014 73.25 73.50 72.01 72.14 649,680 -1.60(-2.17%)
Jun 02, 2014 73.60 73.87 72.57 73.74 210,420 +0.41(+0.55%)
May 30, 2014 73.40 74.14 73.00 73.34 293,853 -0.21(-0.28%)
May 29, 2014 73.60 73.75 72.92 73.54 145,895 +0.18(+0.24%)
May 28, 2014 73.42 73.78 72.93 73.37 238,734 -0.27(-0.36%)
May 27, 2014 73.04 74.19 72.95 73.63 298,250 +0.92(+1.27%)
May 23, 2014 72.31 72.71 72.71 72.71 273,761 +0.12(+0.16%)
May 22, 2014 72.15 72.95 71.74 72.59 72,353 +0.46(+0.63%)
May 21, 2014 72.24 72.79 71.46 72.14 160,110 +0.27(+0.37%)
May 20, 2014 73.22 73.43 71.49 71.87 355,728 -1.42(-1.93%)
May 19, 2014 72.08 73.42 71.76 73.29 388,965 +1.10(+1.52%)
May 16, 2014 71.86 72.33 71.23 72.19 185,678 +0.30(+0.41%)
May 15, 2014 71.86 72.11 70.52 71.89 359,013 -0.19(-0.26%)
May 14, 2014 72.92 73.11 71.84 72.08 220,094 -0.88(-1.21%)
May 13, 2014 73.88 73.88 72.89 72.96 297,939 -0.52(-0.71%)
May 12, 2014 72.63 73.71 72.47 73.48 255,080 +1.32(+1.82%)
May 09, 2014 72.06 72.70 71.65 72.17 314,195 -0.12(-0.16%)
May 08, 2014 72.12 73.42 71.90 72.29 387,757 -0.20(-0.27%)
May 07, 2014 70.80 72.54 70.13 72.48 480,772 +1.76(+2.49%)
May 06, 2014 70.86 71.23 70.26 70.72 251,468 -0.31(-0.43%)
May 05, 2014 70.41 71.41 69.94 71.03 151,538 +0.13(+0.18%)
May 02, 2014 71.07 71.86 70.76 70.90 219,420 -0.35(-0.49%)
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.