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

Historical Prices

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.