Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.80 23.31 22.75 23.16 444,660 +0.53(+2.35%)
Oct 28, 2005 22.55 22.72 22.19 22.63 487,040 +0.04(+0.17%)
Oct 27, 2005 23.23 23.26 22.47 22.59 459,366 -0.53(-2.30%)
Oct 26, 2005 22.81 23.46 22.03 23.12 1,012,050 +1.33(+6.11%)
Oct 25, 2005 22.01 22.18 21.41 21.79 258,159 -0.34(-1.55%)
Oct 24, 2005 21.62 22.30 21.59 22.13 338,107 +0.70(+3.28%)
Oct 21, 2005 21.26 21.70 21.24 21.43 454,820 +0.19(+0.92%)
Oct 20, 2005 21.45 21.65 21.13 21.24 345,995 -0.34(-1.56%)
Oct 19, 2005 20.99 21.57 20.72 21.57 281,288 +0.40(+1.87%)
Oct 18, 2005 21.71 21.71 21.11 21.18 219,790 -0.51(-2.35%)
Oct 17, 2005 21.77 21.86 21.37 21.68 224,870 +0.34(+1.61%)
Oct 14, 2005 21.23 21.38 20.82 21.34 334,096 +0.30(+1.42%)
Oct 13, 2005 21.06 21.16 20.79 21.04 369,391 -0.11(-0.53%)
Oct 12, 2005 21.44 21.62 21.06 21.15 457,227 -0.41(-1.91%)
Oct 11, 2005 22.05 22.13 21.50 21.56 441,050 -0.23(-1.06%)
Oct 10, 2005 21.76 21.96 21.69 21.80 255,619 +0.00(+0.00%)
Oct 07, 2005 21.80 21.96 21.56 21.80 209,763 +0.18(+0.83%)
Oct 06, 2005 21.66 21.92 21.30 21.62 460,034 -0.01(-0.07%)
Oct 05, 2005 22.29 22.29 21.54 21.63 312,438 -0.66(-2.95%)
Oct 04, 2005 22.43 22.64 22.25 22.29 243,587 -0.13(-0.60%)
Oct 03, 2005 22.25 22.56 22.13 22.42 208,960 +0.18(+0.81%)
Sep 30, 2005 21.95 22.25 21.74 22.25 204,148 +0.20(+0.92%)
Sep 29, 2005 21.77 22.06 21.66 22.04 186,099 +0.34(+1.55%)
Sep 28, 2005 21.96 21.96 21.62 21.71 266,716 -0.13(-0.58%)
Sep 27, 2005 21.52 21.95 21.44 21.83 303,347 +0.25(+1.14%)
Sep 26, 2005 21.62 21.78 21.40 21.59 352,145 +0.26(+1.23%)
Sep 23, 2005 21.33 21.64 21.17 21.33 257,758 -0.05(-0.25%)
Sep 22, 2005 21.00 21.50 20.64 21.38 297,197 +0.43(+2.07%)
Sep 21, 2005 21.38 21.53 20.94 20.94 273,534 -0.56(-2.61%)
Sep 20, 2005 21.91 21.98 21.50 21.50 241,314 -0.25(-1.17%)
Sep 19, 2005 22.11 22.11 21.59 21.76 215,110 -0.30(-1.36%)
Sep 16, 2005 21.96 22.40 21.73 22.06 913,786 +0.19(+0.86%)
Sep 15, 2005 22.07 22.16 21.74 21.87 164,842 -0.02(-0.10%)
Sep 14, 2005 22.24 22.37 21.74 21.89 358,295 -0.29(-1.31%)
Sep 13, 2005 22.26 22.39 21.93 22.19 173,933 -0.26(-1.17%)
Sep 12, 2005 22.43 22.52 22.22 22.45 168,719 -0.10(-0.43%)
Sep 09, 2005 22.09 22.63 22.09 22.54 187,035 +0.34(+1.52%)
Sep 08, 2005 22.76 22.76 22.13 22.21 184,896 -0.55(-2.43%)
Sep 07, 2005 22.51 22.84 22.33 22.76 558,031 +0.53(+2.39%)
Sep 06, 2005 21.92 22.39 21.92 22.23 198,666 +0.43(+1.96%)
Sep 02, 2005 22.17 22.22 21.77 21.80 204,682 -0.37(-1.69%)
Sep 01, 2005 22.14 22.46 22.01 22.18 400,007 +0.03(+0.14%)
Aug 31, 2005 21.47 22.18 21.33 22.15 418,590 +0.68(+3.17%)
Aug 30, 2005 21.62 21.62 21.25 21.47 257,223 -0.19(-0.90%)
Aug 29, 2005 21.62 21.73 21.41 21.66 402,413 +0.04(+0.17%)
Aug 26, 2005 21.41 21.69 21.17 21.62 291,582 +0.08(+0.38%)
Aug 25, 2005 21.57 21.80 21.44 21.54 216,046 +0.15(+0.70%)
Aug 24, 2005 21.24 21.90 21.24 21.39 315,647 -0.04(-0.21%)
Aug 23, 2005 21.71 21.74 21.37 21.44 150,403 -0.27(-1.24%)
Aug 22, 2005 21.81 21.95 21.51 21.71 219,790 -0.06(-0.27%)
Aug 19, 2005 21.73 21.96 21.72 21.77 163,906 +0.04(+0.21%)
Aug 18, 2005 21.73 21.83 21.65 21.72 214,576 -0.16(-0.75%)
Aug 17, 2005 21.73 22.10 21.62 21.89 265,245 +0.18(+0.83%)
Aug 16, 2005 21.95 21.95 21.69 21.71 235,565 -0.31(-1.43%)
Aug 15, 2005 21.98 22.34 21.60 22.02 572,871 +0.04(+0.17%)
Aug 12, 2005 22.36 22.36 21.86 21.98 388,108 -0.47(-2.10%)
Aug 11, 2005 22.18 22.59 22.13 22.45 192,917 +0.19(+0.87%)
Aug 10, 2005 22.45 22.72 22.11 22.26 236,768 -0.19(-0.83%)
Aug 09, 2005 22.44 22.70 22.25 22.45 245,458 +0.10(+0.44%)
Aug 08, 2005 22.54 22.81 22.24 22.35 218,720 -0.02(-0.07%)
Aug 05, 2005 22.61 22.66 22.07 22.36 410,301 -0.34(-1.52%)
Aug 04, 2005 22.93 23.02 22.61 22.71 409,766 -0.21(-0.91%)
Aug 03, 2005 23.57 23.57 22.90 22.92 411,772 -0.59(-2.51%)
Aug 02, 2005 23.17 23.58 23.09 23.51 374,204 +0.38(+1.65%)
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.