Skip to main content

Crane Company (NY: CR )

143.47 +1.97 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 53.54 53.66 52.47 52.56 239,545 -0.96(-1.79%)
Sep 29, 2014 52.71 53.64 52.45 53.51 328,025 +0.39(+0.74%)
Sep 26, 2014 53.30 53.40 52.93 53.12 565,336 -0.08(-0.16%)
Sep 25, 2014 53.86 53.89 53.12 53.20 270,918 -0.76(-1.40%)
Sep 24, 2014 54.48 54.48 53.84 53.96 614,680 -0.40(-0.73%)
Sep 23, 2014 54.88 54.96 54.33 54.36 421,210 -0.62(-1.12%)
Sep 22, 2014 55.93 55.95 54.95 54.97 328,233 -1.21(-2.15%)
Sep 19, 2014 57.04 57.10 56.18 56.18 364,851 -0.63(-1.11%)
Sep 18, 2014 56.84 56.87 56.52 56.81 150,506 +0.27(+0.47%)
Sep 17, 2014 57.13 57.37 56.18 56.55 309,567 -0.42(-0.73%)
Sep 16, 2014 56.85 57.17 56.41 56.96 344,031 -0.02(-0.03%)
Sep 15, 2014 56.29 57.02 56.11 56.98 413,514 +0.32(+0.57%)
Sep 12, 2014 56.41 56.74 56.29 56.65 352,881 +0.12(+0.21%)
Sep 11, 2014 56.20 56.58 55.88 56.54 882,279 -0.01(-0.01%)
Sep 10, 2014 56.96 57.24 56.39 56.55 590,816 -0.42(-0.73%)
Sep 09, 2014 57.44 57.55 56.86 56.96 253,669 -0.51(-0.88%)
Sep 08, 2014 57.51 57.94 57.34 57.47 224,692 -0.22(-0.37%)
Sep 05, 2014 57.70 57.72 57.12 57.69 499,526 +0.03(+0.06%)
Sep 04, 2014 57.99 57.99 57.34 57.65 461,494 -0.36(-0.62%)
Sep 03, 2014 58.37 58.39 57.73 58.01 222,730 -0.07(-0.11%)
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.