Crane Company (NY: CR )

135.38 +0.49 (+0.36%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 21.76 21.83 21.70 21.76 93,983 +0.00(+0.00%)
Nov 26, 2003 21.62 21.84 21.62 21.76 345,989 +0.10(+0.48%)
Nov 25, 2003 21.36 21.70 21.25 21.65 281,417 +0.45(+2.12%)
Nov 24, 2003 21.02 21.22 20.94 21.21 288,101 +0.26(+1.25%)
Nov 21, 2003 20.85 20.97 20.83 20.94 336,497 +0.14(+0.68%)
Nov 20, 2003 21.24 21.24 20.67 20.80 637,967 +0.43(+2.13%)
Nov 19, 2003 20.29 20.42 20.10 20.37 141,577 +0.19(+0.96%)
Nov 18, 2003 20.60 20.60 20.14 20.17 268,582 -0.21(-1.03%)
Nov 17, 2003 20.44 20.61 20.32 20.38 249,732 -0.31(-1.52%)
Nov 14, 2003 20.88 20.90 20.61 20.70 210,026 -0.19(-0.90%)
Nov 13, 2003 21.05 21.05 20.72 20.88 171,123 -0.16(-0.78%)
Nov 12, 2003 20.72 21.06 20.64 21.05 223,796 +0.37(+1.77%)
Nov 11, 2003 20.67 20.79 20.66 20.68 307,219 -0.20(-0.97%)
Nov 10, 2003 21.32 21.32 20.86 20.88 216,844 -0.41(-1.93%)
Nov 07, 2003 21.46 21.56 21.24 21.30 332,219 -0.15(-0.70%)
Nov 06, 2003 21.25 21.52 21.25 21.45 316,711 +0.13(+0.60%)
Nov 05, 2003 21.63 21.68 21.15 21.32 335,026 -0.28(-1.28%)
Nov 04, 2003 21.34 21.67 21.34 21.59 246,791 +0.16(+0.73%)
Nov 03, 2003 21.20 21.51 21.13 21.44 418,994 +0.42(+1.99%)
Oct 31, 2003 21.07 21.13 21.00 21.02 401,336 -0.02(-0.07%)
Oct 30, 2003 20.83 21.09 20.70 21.03 530,748 +0.31(+1.52%)
Oct 29, 2003 20.59 20.86 20.57 20.72 667,379 +0.07(+0.36%)
Oct 28, 2003 20.48 20.74 20.44 20.64 664,973 +0.16(+0.80%)
Oct 27, 2003 20.23 20.71 20.23 20.48 821,256 +0.49(+2.47%)
Oct 24, 2003 19.56 20.50 19.26 19.99 2,008,823 +1.50(+8.09%)
Oct 23, 2003 18.64 18.66 18.26 18.49 210,561 -0.20(-1.08%)
Oct 22, 2003 18.94 18.94 18.64 18.69 166,310 -0.34(-1.81%)
Oct 21, 2003 19.10 19.16 19.01 19.04 167,379 -0.08(-0.43%)
Oct 20, 2003 19.11 19.14 18.96 19.12 246,390 +0.10(+0.55%)
Oct 17, 2003 19.41 19.41 19.03 19.01 219,518 -0.27(-1.40%)
Oct 16, 2003 19.11 19.44 19.07 19.28 277,540 +0.06(+0.31%)
Oct 15, 2003 19.10 19.27 19.10 19.22 195,187 +0.23(+1.22%)
Oct 14, 2003 18.77 18.98 18.77 18.99 166,978 +0.25(+1.32%)
Oct 13, 2003 18.92 18.95 18.71 18.74 248,529 -0.16(-0.87%)
Oct 10, 2003 18.51 19.11 18.51 18.91 286,497 +0.28(+1.49%)
Oct 09, 2003 18.88 19.11 18.54 18.63 315,909 -0.06(-0.32%)
Oct 08, 2003 18.63 18.69 18.57 18.69 173,796 -0.03(-0.16%)
Oct 07, 2003 18.38 18.72 18.36 18.72 434,893 +0.31(+1.66%)
Oct 06, 2003 18.63 18.70 18.30 18.42 552,673 -0.17(-0.93%)
Oct 03, 2003 18.65 18.84 18.29 18.59 582,620 +0.39(+2.14%)
Oct 02, 2003 17.85 18.24 17.85 18.20 365,106 +0.34(+1.88%)
Oct 01, 2003 17.57 17.86 17.43 17.86 358,155 +0.35(+2.01%)
Sep 30, 2003 17.50 17.67 17.13 17.51 291,310 -0.03(-0.17%)
Sep 29, 2003 17.50 17.62 17.40 17.54 457,620 +0.08(+0.47%)
Sep 26, 2003 18.09 18.12 17.45 17.46 410,561 -0.75(-4.11%)
Sep 25, 2003 18.31 18.31 18.25 18.21 272,192 -0.12(-0.65%)
Sep 24, 2003 18.60 18.60 18.30 18.33 339,705 -0.12(-0.65%)
Sep 23, 2003 18.34 18.53 18.32 18.45 232,887 +0.11(+0.61%)
Sep 22, 2003 18.55 18.55 18.30 18.33 177,406 -0.43(-2.27%)
Sep 19, 2003 18.71 18.82 18.63 18.76 250,133 +0.09(+0.48%)
Sep 18, 2003 18.60 18.77 18.45 18.67 231,951 +0.14(+0.77%)
Sep 17, 2003 18.63 18.72 18.53 18.53 263,903 -0.16(-0.88%)
Sep 16, 2003 18.60 18.74 18.57 18.69 259,090 +0.10(+0.52%)
Sep 15, 2003 18.60 18.68 18.45 18.60 187,566 +0.04(+0.20%)
Sep 12, 2003 18.54 18.63 18.19 18.56 273,796 +0.03(+0.16%)
Sep 11, 2003 18.52 18.66 18.48 18.53 166,844 +0.12(+0.65%)
Sep 10, 2003 18.79 18.80 18.26 18.41 314,304 -0.35(-1.87%)
Sep 09, 2003 19.22 19.22 18.75 18.76 234,224 -0.46(-2.37%)
Sep 08, 2003 19.01 19.35 19.01 19.22 210,828 +0.15(+0.78%)
Sep 05, 2003 19.31 19.31 18.89 19.07 211,229 -0.31(-1.62%)
Sep 04, 2003 19.66 19.71 19.31 19.38 268,716 -0.27(-1.37%)
Sep 03, 2003 19.71 19.84 19.60 19.65 278,342 +0.00(+0.00%)
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.