Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 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%)
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.