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 (%)
Feb 28, 2005 22.16 22.36 22.06 22.29 235,699 +0.10(+0.44%)
Feb 25, 2005 21.77 22.20 21.75 22.19 207,624 +0.36(+1.64%)
Feb 24, 2005 21.86 21.92 21.74 21.83 503,886 -0.10(-0.44%)
Feb 23, 2005 21.69 21.95 21.68 21.93 355,353 +0.38(+1.77%)
Feb 22, 2005 21.99 22.11 21.54 21.55 219,790 -0.48(-2.17%)
Feb 18, 2005 21.95 22.20 21.93 22.03 210,164 +0.06(+0.27%)
Feb 17, 2005 22.23 22.26 21.92 21.97 247,464 -0.15(-0.68%)
Feb 16, 2005 22.00 22.13 21.95 22.12 240,512 +0.10(+0.48%)
Feb 15, 2005 21.95 22.15 21.92 22.01 192,383 +0.01(+0.03%)
Feb 14, 2005 22.07 22.12 21.89 22.01 218,319 -0.08(-0.37%)
Feb 11, 2005 21.75 22.13 21.61 22.09 247,330 +0.40(+1.83%)
Feb 10, 2005 21.68 21.83 21.57 21.69 195,324 +0.16(+0.73%)
Feb 09, 2005 21.92 21.98 21.47 21.53 622,738 -0.44(-2.01%)
Feb 08, 2005 21.77 22.05 21.77 21.98 287,037 +0.12(+0.55%)
Feb 07, 2005 21.69 21.90 21.66 21.86 221,661 +0.24(+1.11%)
Feb 04, 2005 21.60 21.78 21.41 21.62 429,686 +0.03(+0.14%)
Feb 03, 2005 21.73 21.74 21.48 21.59 325,807 -0.19(-0.89%)
Feb 02, 2005 21.33 21.79 21.02 21.78 468,591 +0.45(+2.10%)
Feb 01, 2005 21.32 21.47 21.27 21.33 344,792 +0.02(+0.07%)
Jan 31, 2005 20.98 21.38 20.90 21.32 587,978 +0.47(+2.26%)
Jan 28, 2005 20.70 20.85 20.59 20.85 788,917 +0.25(+1.23%)
Jan 27, 2005 20.26 20.63 19.77 20.59 870,202 +0.33(+1.62%)
Jan 26, 2005 19.86 20.32 19.82 20.26 867,261 +0.47(+2.38%)
Jan 25, 2005 20.08 20.57 19.52 19.79 1,203,363 +0.09(+0.46%)
Jan 24, 2005 19.85 19.99 19.45 19.70 450,275 -0.10(-0.49%)
Jan 21, 2005 20.11 20.18 19.67 19.80 561,641 -0.21(-1.05%)
Jan 20, 2005 20.46 20.64 19.87 20.01 647,471 -0.61(-2.94%)
Jan 19, 2005 20.48 20.63 20.38 20.61 580,224 +0.21(+1.03%)
Jan 18, 2005 20.33 20.47 20.11 20.41 421,264 +0.07(+0.37%)
Jan 14, 2005 20.16 20.34 20.05 20.33 380,755 +0.33(+1.65%)
Jan 13, 2005 20.05 20.20 19.96 20.00 295,058 -0.04(-0.22%)
Jan 12, 2005 19.81 20.05 19.53 20.05 525,410 +0.23(+1.17%)
Jan 11, 2005 20.09 20.16 19.75 19.81 418,189 -0.30(-1.49%)
Jan 10, 2005 20.36 20.36 20.04 20.11 303,481 -0.16(-0.81%)
Jan 07, 2005 20.57 20.67 20.14 20.28 333,428 -0.18(-0.88%)
Jan 06, 2005 20.70 20.70 20.27 20.46 534,501 -0.07(-0.33%)
Jan 05, 2005 20.88 21.00 20.39 20.52 598,005 -0.36(-1.72%)
Jan 04, 2005 21.27 21.35 20.81 20.88 482,227 -0.28(-1.31%)
Jan 03, 2005 21.53 21.69 21.08 21.16 653,487 -0.41(-1.91%)
Dec 31, 2004 21.63 21.83 21.36 21.57 303,615 -0.06(-0.28%)
Dec 30, 2004 21.56 21.68 21.47 21.63 353,482 +0.06(+0.28%)
Dec 29, 2004 21.42 21.58 21.21 21.57 445,195 +0.20(+0.94%)
Dec 28, 2004 21.24 21.37 21.10 21.37 318,588 +0.11(+0.53%)
Dec 27, 2004 21.44 21.59 21.14 21.26 289,176 -0.16(-0.77%)
Dec 23, 2004 21.11 21.46 20.96 21.42 607,230 +0.27(+1.27%)
Dec 22, 2004 21.16 21.30 21.06 21.15 624,743 +0.02(+0.11%)
Dec 21, 2004 21.06 21.24 20.91 21.13 729,825 +0.00(+0.00%)
Dec 20, 2004 20.79 21.46 20.79 21.13 1,984,661 +0.41(+1.99%)
Dec 17, 2004 21.02 21.24 20.46 20.72 10,248,445 -0.49(-2.33%)
Dec 16, 2004 21.60 21.60 21.03 21.21 1,075,955 -0.25(-1.15%)
Dec 15, 2004 21.65 21.82 21.26 21.46 1,104,565 -0.58(-2.61%)
Dec 14, 2004 21.50 22.04 21.42 22.04 1,133,576 -0.14(-0.64%)
Dec 13, 2004 22.14 22.36 22.05 22.18 310,567 +0.04(+0.17%)
Dec 10, 2004 22.16 22.51 22.10 22.14 301,609 -0.17(-0.77%)
Dec 09, 2004 22.44 22.44 21.69 22.31 883,839 -0.36(-1.58%)
Dec 08, 2004 22.67 22.88 22.55 22.67 200,538 +0.01(+0.03%)
Dec 07, 2004 22.96 23.11 22.66 22.66 301,208 -0.22(-0.98%)
Dec 06, 2004 22.96 23.14 22.72 22.89 457,227 -0.07(-0.33%)
Dec 03, 2004 22.81 23.19 22.81 22.96 406,959 +0.15(+0.66%)
Dec 02, 2004 22.50 22.85 22.42 22.81 338,776 +0.20(+0.89%)
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.