Crane Company (NY: CR )

94.45 USD +0.03 (+0.03%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.17 28.25 28.07 28.10 300,200 -0.02(-0.07%)
Oct 30, 2003 27.85 28.19 27.67 28.12 397,000 +0.42(+1.52%)
Oct 29, 2003 27.53 27.89 27.50 27.70 499,200 +0.10(+0.36%)
Oct 28, 2003 27.38 27.73 27.33 27.60 497,400 +0.22(+0.80%)
Oct 27, 2003 27.05 27.69 27.04 27.38 614,300 +0.66(+2.47%)
Oct 24, 2003 26.15 27.40 25.75 26.72 1,502,600 +2.00(+8.09%)
Oct 23, 2003 24.92 24.94 24.41 24.72 157,500 -0.27(-1.08%)
Oct 22, 2003 25.32 25.32 24.92 24.99 124,400 -0.46(-1.81%)
Oct 21, 2003 25.54 25.61 25.41 25.45 125,200 -0.11(-0.43%)
Oct 20, 2003 25.55 25.59 25.35 25.56 184,300 +0.14(+0.55%)
Oct 17, 2003 25.95 25.95 25.44 25.42 164,200 -0.36(-1.40%)
Oct 16, 2003 25.55 25.99 25.50 25.78 207,600 +0.08(+0.31%)
Oct 15, 2003 25.53 25.76 25.53 25.70 146,000 +0.31(+1.22%)
Oct 14, 2003 25.10 25.38 25.10 25.39 124,900 +0.33(+1.32%)
Oct 13, 2003 25.30 25.33 25.02 25.06 185,900 -0.22(-0.87%)
Oct 10, 2003 24.75 25.55 24.75 25.28 214,300 +0.37(+1.49%)
Oct 09, 2003 25.24 25.55 24.78 24.91 236,300 -0.08(-0.32%)
Oct 08, 2003 24.90 24.99 24.83 24.99 130,000 -0.04(-0.16%)
Oct 07, 2003 24.57 25.03 24.54 25.03 325,300 +0.41(+1.67%)
Oct 06, 2003 24.90 25.00 24.46 24.62 413,400 -0.23(-0.93%)
Oct 03, 2003 24.93 25.19 24.45 24.85 435,800 +0.52(+2.14%)
Oct 02, 2003 23.87 24.39 23.87 24.33 273,100 +0.45(+1.88%)
Oct 01, 2003 23.49 23.88 23.30 23.88 267,900 +0.47(+2.01%)
Sep 30, 2003 23.40 23.62 22.90 23.41 217,900 -0.04(-0.17%)
Sep 29, 2003 23.40 23.56 23.26 23.45 342,300 +0.11(+0.47%)
Sep 26, 2003 24.18 24.22 23.33 23.34 307,100 -1.00(-4.11%)
Sep 25, 2003 24.48 24.48 24.40 24.34 203,600 -0.16(-0.65%)
Sep 24, 2003 24.86 24.86 24.46 24.50 254,100 -0.16(-0.65%)
Sep 23, 2003 24.52 24.77 24.49 24.66 174,200 +0.15(+0.61%)
Sep 22, 2003 24.80 24.80 24.47 24.51 132,700 -0.57(-2.27%)
Sep 19, 2003 25.01 25.16 24.91 25.08 187,100 +0.12(+0.48%)
Sep 18, 2003 24.87 25.09 24.66 24.96 173,500 +0.19(+0.77%)
Sep 17, 2003 24.91 25.03 24.77 24.77 197,400 -0.22(-0.88%)
Sep 16, 2003 24.86 25.05 24.83 24.99 193,800 +0.13(+0.52%)
Sep 15, 2003 24.87 24.97 24.67 24.86 140,300 +0.05(+0.20%)
Sep 12, 2003 24.78 24.91 24.32 24.81 204,800 +0.04(+0.16%)
Sep 11, 2003 24.76 24.95 24.70 24.77 124,800 +0.16(+0.65%)
Sep 10, 2003 25.12 25.14 24.41 24.61 235,100 -0.47(-1.87%)
Sep 09, 2003 25.70 25.70 25.07 25.08 175,200 -0.61(-2.37%)
Sep 08, 2003 25.42 25.87 25.42 25.69 157,700 +0.20(+0.78%)
Sep 05, 2003 25.82 25.82 25.25 25.49 158,000 -0.42(-1.62%)
Sep 04, 2003 26.28 26.35 25.82 25.91 201,000 -0.36(-1.37%)
Sep 03, 2003 26.35 26.52 26.20 26.27 208,200 +0.00(+0.00%)
Sep 02, 2003 25.60 26.40 25.58 26.27 257,500 +0.68(+2.66%)
Aug 29, 2003 25.40 25.71 25.40 25.59 119,900 +0.04(+0.16%)
Aug 28, 2003 25.51 25.63 25.04 25.55 164,600 +0.11(+0.43%)
Aug 27, 2003 25.38 25.51 25.10 25.44 104,800 +0.14(+0.55%)
Aug 26, 2003 25.20 25.33 24.98 25.30 179,300 -0.06(-0.24%)
Aug 25, 2003 25.32 25.50 25.16 25.36 122,300 -0.20(-0.78%)
Aug 22, 2003 26.00 26.04 25.45 25.56 123,300 -0.29(-1.12%)
Aug 21, 2003 25.55 25.95 25.50 25.85 148,000 +0.31(+1.21%)
Aug 20, 2003 25.66 25.70 25.43 25.54 115,500 -0.12(-0.47%)
Aug 19, 2003 25.48 25.67 25.44 25.66 204,900 +0.27(+1.06%)
Aug 18, 2003 25.02 25.39 25.00 25.39 144,200 +0.44(+1.76%)
Aug 15, 2003 24.70 24.95 24.48 24.95 85,900 +0.31(+1.26%)
Aug 14, 2003 24.45 24.82 24.40 24.64 154,900 +0.14(+0.57%)
Aug 13, 2003 24.47 24.63 24.32 24.50 229,100 -0.07(-0.28%)
Aug 12, 2003 24.20 24.62 24.15 24.57 224,900 +0.29(+1.19%)
Aug 11, 2003 24.16 24.43 24.10 24.28 235,500 +0.03(+0.12%)
Aug 08, 2003 23.90 24.40 23.90 24.25 231,900 +0.25(+1.04%)
Aug 07, 2003 24.10 24.10 23.78 24.00 270,100 +0.00(+0.00%)
Aug 06, 2003 24.55 24.55 23.95 24.00 533,800 -0.47(-1.92%)
Aug 05, 2003 25.10 25.10 24.47 24.47 329,400 -0.57(-2.28%)
Aug 04, 2003 25.00 25.14 24.70 25.04 290,900 -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.