Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 30.46 30.49 30.25 30.42 159,870 -0.01(-0.03%)
Dec 30, 2003 29.98 30.48 29.98 30.43 167,450 +0.10(+0.33%)
Dec 29, 2003 30.23 30.43 30.11 30.33 134,707 +0.10(+0.33%)
Dec 26, 2003 30.47 30.48 30.22 30.23 33,045 -0.04(-0.13%)
Dec 24, 2003 30.26 30.41 30.17 30.27 75,185 -0.06(-0.20%)
Dec 23, 2003 30.19 30.33 30.13 30.33 189,177 +0.12(+0.39%)
Dec 22, 2003 29.98 30.29 29.91 30.21 162,397 +0.11(+0.36%)
Dec 19, 2003 30.48 30.48 29.90 30.10 169,572 -0.18(-0.59%)
Dec 18, 2003 29.76 30.25 29.76 30.28 144,611 +0.45(+1.49%)
Dec 17, 2003 29.93 29.93 29.61 29.83 83,977 -0.09(-0.30%)
Dec 16, 2003 29.95 29.95 29.55 29.92 159,163 +0.09(+0.30%)
Dec 15, 2003 30.00 30.38 29.76 29.83 169,168 -0.17(-0.56%)
Dec 12, 2003 29.82 30.00 29.61 30.00 157,748 +0.33(+1.10%)
Dec 11, 2003 29.25 29.68 29.21 29.68 176,747 +0.50(+1.73%)
Dec 10, 2003 29.59 29.60 29.06 29.17 117,831 -0.34(-1.14%)
Dec 09, 2003 29.92 29.92 29.51 29.51 264,059 -0.48(-1.62%)
Dec 08, 2003 29.65 29.99 29.59 29.99 245,263 +0.44(+1.47%)
Dec 05, 2003 29.82 29.82 29.56 29.56 140,164 -0.26(-0.86%)
Dec 04, 2003 29.76 29.76 29.63 29.82 293,770 +0.08(+0.27%)
Dec 03, 2003 29.64 29.77 29.64 29.74 354,808 +0.12(+0.40%)
Dec 02, 2003 29.55 29.69 29.45 29.62 381,487 +0.00(+0.00%)
Dec 01, 2003 28.79 29.74 28.79 29.62 413,319 +0.83(+2.89%)
Nov 28, 2003 28.79 28.88 28.71 28.79 71,042 +0.00(+0.00%)
Nov 26, 2003 28.60 28.89 28.60 28.79 261,533 +0.14(+0.48%)
Nov 25, 2003 28.25 28.71 28.11 28.65 212,723 +0.59(+2.12%)
Nov 24, 2003 27.81 28.07 27.70 28.05 217,776 +0.35(+1.25%)
Nov 21, 2003 27.58 27.75 27.56 27.71 254,358 +0.19(+0.68%)
Nov 20, 2003 28.10 28.10 27.35 27.52 482,240 +0.57(+2.13%)
Nov 19, 2003 26.85 27.01 26.59 26.95 107,018 +0.26(+0.96%)
Nov 18, 2003 27.25 27.25 26.65 26.69 203,021 -0.28(-1.03%)
Nov 17, 2003 27.03 27.27 26.88 26.97 188,772 -0.42(-1.52%)
Nov 14, 2003 27.63 27.65 27.27 27.38 158,759 -0.25(-0.90%)
Nov 13, 2003 27.85 27.85 27.41 27.63 129,351 -0.22(-0.78%)
Nov 12, 2003 27.41 27.86 27.30 27.85 169,168 +0.48(+1.77%)
Nov 11, 2003 27.34 27.50 27.33 27.36 232,227 -0.27(-0.97%)
Nov 10, 2003 28.20 28.20 27.60 27.63 163,913 -0.54(-1.93%)
Nov 07, 2003 28.39 28.53 28.10 28.17 251,124 -0.20(-0.70%)
Nov 06, 2003 28.11 28.47 28.11 28.37 239,402 +0.17(+0.60%)
Nov 05, 2003 28.62 28.69 27.97 28.20 253,246 -0.37(-1.28%)
Nov 04, 2003 28.23 28.67 28.23 28.57 186,549 +0.21(+0.73%)
Nov 03, 2003 28.04 28.46 27.95 28.36 316,718 +0.55(+1.99%)
Oct 31, 2003 27.88 27.95 27.78 27.81 303,370 -0.02(-0.07%)
Oct 30, 2003 27.56 27.90 27.38 27.83 401,193 +0.42(+1.52%)
Oct 29, 2003 27.24 27.60 27.21 27.41 504,472 +0.10(+0.36%)
Oct 28, 2003 27.09 27.44 27.04 27.31 502,653 +0.22(+0.80%)
Oct 27, 2003 26.77 27.40 26.76 27.09 620,788 +0.65(+2.47%)
Oct 24, 2003 25.88 27.11 25.48 26.44 1,518,470 +1.98(+8.09%)
Oct 23, 2003 24.66 24.68 24.15 24.46 159,163 -0.27(-1.08%)
Oct 22, 2003 25.06 25.06 24.66 24.73 125,713 -0.46(-1.81%)
Oct 21, 2003 25.27 25.34 25.14 25.18 126,522 -0.11(-0.43%)
Oct 20, 2003 25.28 25.32 25.09 25.29 186,246 +0.14(+0.55%)
Oct 17, 2003 25.68 25.68 25.17 25.15 165,934 -0.36(-1.40%)
Oct 16, 2003 25.28 25.72 25.23 25.51 209,792 +0.08(+0.31%)
Oct 15, 2003 25.26 25.49 25.26 25.43 147,542 +0.31(+1.22%)
Oct 14, 2003 24.84 25.11 24.84 25.12 126,219 +0.33(+1.32%)
Oct 13, 2003 25.04 25.07 24.76 24.80 187,863 -0.22(-0.87%)
Oct 10, 2003 24.49 25.28 24.49 25.02 216,563 +0.37(+1.49%)
Oct 09, 2003 24.98 25.28 24.52 24.65 238,795 -0.08(-0.32%)
Oct 08, 2003 24.64 24.73 24.57 24.73 131,373 -0.04(-0.16%)
Oct 07, 2003 24.31 24.77 24.28 24.77 328,735 +0.41(+1.67%)
Oct 06, 2003 24.64 24.74 24.20 24.36 417,766 -0.23(-0.93%)
Oct 03, 2003 24.67 24.93 24.19 24.59 440,402 +0.51(+2.14%)
Oct 02, 2003 23.62 24.14 23.62 24.08 275,984 +0.45(+1.88%)
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.