Crane Company (NY: CR )

156.22 +1.60 (+1.03%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 27.88 27.96 27.78 27.81 303,365 -0.02(-0.07%)
Oct 30, 2003 27.56 27.90 27.38 27.83 401,185 +0.42(+1.52%)
Oct 29, 2003 27.24 27.60 27.21 27.41 504,463 +0.10(+0.36%)
Oct 28, 2003 27.09 27.44 27.04 27.31 502,644 +0.22(+0.80%)
Oct 27, 2003 26.77 27.40 26.76 27.09 620,777 +0.65(+2.47%)
Oct 24, 2003 25.88 27.11 25.48 26.44 1,518,443 +1.98(+8.09%)
Oct 23, 2003 24.66 24.68 24.16 24.46 159,160 -0.27(-1.08%)
Oct 22, 2003 25.06 25.06 24.66 24.73 125,711 -0.46(-1.81%)
Oct 21, 2003 25.27 25.34 25.14 25.18 126,520 -0.11(-0.43%)
Oct 20, 2003 25.28 25.32 25.09 25.29 186,243 +0.14(+0.55%)
Oct 17, 2003 25.68 25.68 25.17 25.15 165,931 -0.36(-1.40%)
Oct 16, 2003 25.28 25.72 25.23 25.51 209,788 +0.08(+0.31%)
Oct 15, 2003 25.26 25.49 25.26 25.43 147,539 +0.31(+1.22%)
Oct 14, 2003 24.84 25.12 24.84 25.13 126,216 +0.33(+1.32%)
Oct 13, 2003 25.04 25.07 24.76 24.80 187,860 -0.22(-0.87%)
Oct 10, 2003 24.49 25.28 24.49 25.02 216,559 +0.37(+1.49%)
Oct 09, 2003 24.98 25.28 24.52 24.65 238,791 -0.08(-0.32%)
Oct 08, 2003 24.64 24.73 24.57 24.73 131,370 -0.04(-0.16%)
Oct 07, 2003 24.31 24.77 24.28 24.77 328,729 +0.41(+1.67%)
Oct 06, 2003 24.64 24.74 24.20 24.36 417,758 -0.23(-0.93%)
Oct 03, 2003 24.67 24.93 24.19 24.59 440,394 +0.51(+2.14%)
Oct 02, 2003 23.62 24.14 23.62 24.08 275,979 +0.45(+1.88%)
Oct 01, 2003 23.24 23.63 23.06 23.63 270,724 +0.47(+2.01%)
Sep 30, 2003 23.16 23.37 22.66 23.17 220,197 -0.04(-0.17%)
Sep 29, 2003 23.16 23.31 23.02 23.21 345,909 +0.11(+0.47%)
Sep 26, 2003 23.93 23.97 23.09 23.10 310,337 -0.99(-4.11%)
Sep 25, 2003 24.22 24.22 24.15 24.09 205,746 -0.16(-0.65%)
Sep 24, 2003 24.60 24.60 24.20 24.24 256,779 -0.16(-0.65%)
Sep 23, 2003 24.26 24.51 24.23 24.40 176,036 +0.15(+0.61%)
Sep 22, 2003 24.54 24.54 24.21 24.25 134,099 -0.56(-2.27%)
Sep 19, 2003 24.75 24.90 24.65 24.82 189,072 +0.12(+0.48%)
Sep 18, 2003 24.61 24.83 24.40 24.70 175,329 +0.19(+0.77%)
Sep 17, 2003 24.65 24.77 24.51 24.51 199,481 -0.22(-0.88%)
Sep 16, 2003 24.60 24.79 24.57 24.73 195,843 +0.13(+0.52%)
Sep 15, 2003 24.61 24.71 24.41 24.60 141,779 +0.05(+0.20%)
Sep 12, 2003 24.52 24.65 24.07 24.55 206,959 +0.04(+0.16%)
Sep 11, 2003 24.50 24.69 24.44 24.51 126,115 +0.16(+0.65%)
Sep 10, 2003 24.86 24.88 24.16 24.35 237,578 -0.47(-1.87%)
Sep 09, 2003 25.43 25.43 24.81 24.82 177,047 -0.60(-2.37%)
Sep 08, 2003 25.15 25.60 25.15 25.42 159,362 +0.20(+0.78%)
Sep 05, 2003 25.55 25.55 24.99 25.22 159,665 -0.42(-1.62%)
Sep 04, 2003 26.01 26.08 25.55 25.64 203,119 -0.36(-1.37%)
Sep 03, 2003 26.08 26.24 25.93 26.00 210,395 +0.00(+0.00%)
Sep 02, 2003 25.33 26.12 25.31 26.00 260,215 +0.67(+2.66%)
Aug 29, 2003 25.14 25.44 25.14 25.32 121,164 +0.04(+0.16%)
Aug 28, 2003 25.24 25.36 24.78 25.28 166,335 +0.11(+0.43%)
Aug 27, 2003 25.12 25.24 24.84 25.17 105,904 +0.14(+0.55%)
Aug 26, 2003 24.94 25.07 24.72 25.04 181,190 -0.06(-0.24%)
Aug 25, 2003 25.06 25.23 24.90 25.10 123,589 -0.20(-0.78%)
Aug 22, 2003 25.73 25.77 25.18 25.29 124,600 -0.29(-1.12%)
Aug 21, 2003 25.28 25.68 25.23 25.58 149,560 +0.31(+1.21%)
Aug 20, 2003 25.39 25.43 25.16 25.27 116,717 -0.12(-0.47%)
Aug 19, 2003 25.21 25.40 25.17 25.39 207,060 +0.27(+1.06%)
Aug 18, 2003 24.76 25.13 24.74 25.13 145,720 +0.44(+1.76%)
Aug 15, 2003 24.44 24.69 24.22 24.69 86,805 +0.31(+1.26%)
Aug 14, 2003 24.19 24.56 24.15 24.38 156,533 +0.14(+0.57%)
Aug 13, 2003 24.21 24.37 24.07 24.24 231,515 -0.07(-0.28%)
Aug 12, 2003 23.95 24.36 23.90 24.31 227,271 +0.29(+1.19%)
Aug 11, 2003 23.91 24.18 23.85 24.03 237,983 +0.03(+0.12%)
Aug 08, 2003 23.65 24.15 23.65 24.00 234,345 +0.25(+1.04%)
Aug 07, 2003 23.85 23.85 23.53 23.75 272,947 +0.00(+0.00%)
Aug 06, 2003 24.29 24.29 23.70 23.75 539,428 -0.47(-1.92%)
Aug 05, 2003 24.84 24.84 24.21 24.21 332,873 -0.56(-2.28%)
Aug 04, 2003 24.74 24.88 24.44 24.78 293,967 -0.12(-0.48%)
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.