Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crane Company
(NY:
CR
)
157.28
-4.40 (-2.72%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2004
31.12
31.12
30.66
31.06
175,130
+0.06(+0.19%)
Jun 29, 2004
30.68
31.13
30.68
31.00
144,510
+0.25(+0.80%)
Jun 28, 2004
30.86
30.97
30.59
30.76
328,836
-0.06(-0.19%)
Jun 25, 2004
30.85
30.89
30.63
30.81
275,984
+0.14(+0.45%)
Jun 24, 2004
30.79
30.99
30.63
30.68
176,039
-0.01(-0.03%)
Jun 23, 2004
30.08
30.77
29.98
30.69
233,540
+0.50(+1.67%)
Jun 22, 2004
30.24
30.31
29.94
30.18
151,988
-0.16(-0.52%)
Jun 21, 2004
30.58
30.71
30.28
30.34
134,707
-0.17(-0.55%)
Jun 18, 2004
30.40
30.86
30.36
30.51
118,741
+0.12(+0.39%)
Jun 17, 2004
30.19
30.46
30.01
30.39
102,369
+0.05(+0.16%)
Jun 16, 2004
30.40
30.48
30.24
30.34
75,387
-0.06(-0.20%)
Jun 15, 2004
30.30
30.63
30.22
30.40
161,790
+0.13(+0.42%)
Jun 14, 2004
30.35
30.40
30.25
30.27
158,253
-0.33(-1.07%)
Jun 10, 2004
30.45
30.70
30.44
30.60
199,889
+0.21(+0.68%)
Jun 09, 2004
30.58
30.70
30.38
30.39
182,002
-0.19(-0.62%)
Jun 08, 2004
30.39
30.59
30.32
30.58
139,255
+0.01(+0.03%)
Jun 07, 2004
29.83
30.58
29.83
30.57
134,202
+0.73(+2.45%)
Jun 04, 2004
29.70
29.85
29.64
29.83
175,231
+0.30(+1.01%)
Jun 03, 2004
30.23
30.23
29.54
29.54
220,302
-0.69(-2.29%)
Jun 02, 2004
29.83
30.23
29.77
30.23
131,878
+0.46(+1.53%)
Jun 01, 2004
29.84
29.96
29.69
29.78
281,441
-0.10(-0.33%)
May 28, 2004
30.18
30.20
29.86
29.87
146,026
-0.18(-0.59%)
May 27, 2004
29.96
30.15
29.77
30.05
167,551
+0.26(+0.86%)
May 26, 2004
29.90
29.91
29.55
29.80
111,060
-0.04(-0.13%)
May 25, 2004
29.38
29.90
29.14
29.83
129,857
+0.46(+1.55%)
May 24, 2004
29.43
29.63
29.14
29.38
137,133
+0.20(+0.68%)
May 21, 2004
29.19
29.33
28.94
29.18
155,525
+0.25(+0.86%)
May 20, 2004
28.99
29.04
28.73
28.93
136,830
-0.08(-0.27%)
May 19, 2004
29.24
29.63
28.97
29.01
181,395
-0.14(-0.48%)
May 18, 2004
29.04
29.23
28.96
29.15
137,941
+0.26(+0.89%)
May 17, 2004
29.17
29.17
28.84
28.89
138,042
-0.46(-1.55%)
May 14, 2004
29.52
29.59
29.24
29.35
212,622
-0.16(-0.54%)
May 13, 2004
29.43
29.70
29.27
29.51
171,290
-0.02(-0.07%)
May 12, 2004
29.33
29.56
28.94
29.53
182,204
+0.08(+0.27%)
May 11, 2004
29.49
29.59
29.30
29.45
175,433
-0.11(-0.37%)
May 10, 2004
29.90
29.91
29.26
29.56
280,633
-0.45(-1.48%)
May 07, 2004
30.64
30.68
29.94
30.00
387,045
-0.66(-2.16%)
May 06, 2004
30.68
30.68
30.36
30.67
172,907
-0.12(-0.39%)
May 05, 2004
30.70
30.85
30.50
30.78
110,757
+0.03(+0.10%)
May 04, 2004
30.73
30.93
30.56
30.76
195,846
+0.18(+0.58%)
May 03, 2004
30.50
30.62
30.28
30.58
292,153
+0.09(+0.29%)
Apr 30, 2004
30.81
31.02
30.49
30.49
366,126
-0.33(-1.06%)
Apr 29, 2004
31.52
31.52
30.51
30.81
368,450
-0.71(-2.26%)
Apr 28, 2004
32.03
32.03
31.40
31.53
253,549
-0.48(-1.48%)
Apr 27, 2004
32.04
32.16
31.62
32.00
263,655
-0.16(-0.49%)
Apr 26, 2004
32.39
32.66
31.96
32.16
314,284
+0.04(+0.12%)
Apr 23, 2004
33.72
33.73
31.03
32.12
632,308
-1.85(-5.45%)
Apr 22, 2004
33.20
34.04
32.82
33.97
133,293
+0.82(+2.48%)
Apr 21, 2004
32.70
33.20
32.66
33.15
136,729
+0.31(+0.93%)
Apr 20, 2004
33.45
33.50
32.83
32.84
153,100
-0.67(-2.01%)
Apr 19, 2004
33.53
33.56
33.27
33.52
93,476
-0.06(-0.18%)
Apr 16, 2004
33.38
33.62
33.00
33.58
136,324
+0.45(+1.34%)
Apr 15, 2004
33.14
33.44
32.91
33.13
133,192
+0.19(+0.57%)
Apr 14, 2004
32.49
33.09
32.29
32.94
222,222
+0.47(+1.43%)
Apr 13, 2004
33.06
33.15
32.42
32.48
227,073
-0.54(-1.65%)
Apr 12, 2004
32.89
33.09
32.76
33.02
124,602
+0.22(+0.66%)
Apr 08, 2004
33.36
33.41
32.66
32.80
174,220
-0.31(-0.93%)
Apr 07, 2004
33.10
33.32
32.96
33.11
136,223
-0.07(-0.21%)
Apr 06, 2004
33.64
33.69
33.12
33.18
240,311
-0.46(-1.38%)
Apr 05, 2004
33.63
33.84
33.27
33.64
219,392
-0.01(-0.03%)
Apr 02, 2004
33.28
33.72
33.25
33.65
138,042
+0.56(+1.70%)
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
.