Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 69.23 68.86 68.86 68.86 143,196 -0.22(-0.32%)
Aug 28, 2014 69.11 69.43 68.63 69.08 181,657 -0.19(-0.27%)
Aug 27, 2014 69.50 69.71 68.83 69.27 244,434 -0.55(-0.79%)
Aug 26, 2014 70.41 70.41 69.71 69.82 169,723 -0.33(-0.47%)
Aug 25, 2014 70.51 70.57 69.83 70.15 137,035 +0.14(+0.20%)
Aug 22, 2014 70.55 70.63 69.72 70.01 190,397 -0.51(-0.73%)
Aug 21, 2014 70.36 70.56 69.45 70.53 268,560 +0.32(+0.45%)
Aug 20, 2014 70.11 70.56 70.11 70.21 159,760 -0.22(-0.31%)
Aug 19, 2014 70.34 70.51 70.14 70.43 133,525 +0.09(+0.13%)
Aug 18, 2014 69.91 70.53 69.83 70.34 200,875 +0.92(+1.33%)
Aug 15, 2014 70.19 70.19 68.52 69.42 165,176 -0.46(-0.65%)
Aug 14, 2014 69.49 70.50 69.49 69.87 261,878 +0.54(+0.78%)
Aug 13, 2014 69.31 69.66 69.09 69.33 169,413 +0.44(+0.63%)
Aug 12, 2014 68.67 69.41 68.53 68.89 200,856 +0.22(+0.32%)
Aug 11, 2014 68.24 69.05 68.02 68.67 302,600 +0.70(+1.03%)
Aug 08, 2014 67.35 68.13 67.34 67.97 183,818 +0.68(+1.01%)
Aug 07, 2014 67.30 68.06 67.06 67.29 394,518 +0.18(+0.27%)
Aug 06, 2014 66.18 67.44 65.60 67.11 269,051 +0.41(+0.61%)
Aug 05, 2014 66.75 67.69 66.26 66.71 392,041 -0.45(-0.66%)
Aug 04, 2014 67.20 67.53 66.03 67.15 372,531 +0.05(+0.07%)
Aug 01, 2014 67.77 67.86 66.41 67.10 499,380 -0.79(-1.17%)
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%)
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.