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 (%)
Jun 28, 2002 24.76 25.12 24.72 25.11 201,708 +0.28(+1.12%)
Jun 27, 2002 24.48 24.84 24.24 24.84 238,593 +0.42(+1.70%)
Jun 26, 2002 24.25 24.49 23.94 24.42 586,125 -0.08(-0.32%)
Jun 25, 2002 24.74 25.10 24.50 24.50 123,995 -0.44(-1.75%)
Jun 21, 2002 25.19 25.54 24.81 24.94 394,725 -0.55(-2.17%)
Jun 20, 2002 25.60 25.73 25.37 25.49 157,546 -0.13(-0.50%)
Jun 19, 2002 25.78 26.22 25.46 25.62 94,487 -0.26(-0.99%)
Jun 18, 2002 25.88 26.07 25.79 25.88 92,062 +0.00(+0.00%)
Jun 17, 2002 25.33 25.89 25.30 25.88 128,442 +0.54(+2.15%)
Jun 14, 2002 25.33 25.50 24.69 25.33 145,419 -0.70(-2.70%)
Jun 12, 2002 26.03 26.47 25.82 26.04 167,450 -0.06(-0.23%)
Jun 11, 2002 26.47 26.86 26.06 26.09 135,415 -0.40(-1.49%)
Jun 10, 2002 26.22 26.67 26.12 26.49 121,671 +0.08(+0.30%)
Jun 07, 2002 26.32 26.50 26.15 26.41 158,557 -0.03(-0.11%)
Jun 06, 2002 27.16 27.21 26.34 26.44 161,993 -0.73(-2.69%)
Jun 05, 2002 26.74 27.36 26.67 27.17 81,350 -0.27(-0.97%)
May 31, 2002 27.21 27.75 27.10 27.44 104,694 -0.20(-0.72%)
May 28, 2002 28.05 28.05 27.37 27.64 147,542 -0.47(-1.65%)
May 27, 2002 28.25 28.45 28.09 28.10 919,611 +0.00(+0.00%)
May 24, 2002 28.25 28.45 28.09 28.10 120,054 -0.15(-0.53%)
May 23, 2002 27.99 28.26 27.68 28.25 157,647 +0.34(+1.21%)
May 22, 2002 27.67 27.95 27.66 27.92 113,081 +0.15(+0.53%)
May 21, 2002 27.65 27.96 27.65 27.77 154,717 -0.11(-0.39%)
May 20, 2002 27.86 27.94 27.72 27.88 122,884 -0.05(-0.18%)
May 17, 2002 27.46 27.93 27.46 27.93 105,603 +0.37(+1.33%)
May 16, 2002 27.51 27.71 27.32 27.56 184,932 +0.14(+0.51%)
May 15, 2002 27.55 27.72 27.26 27.42 120,863 -0.03(-0.11%)
May 14, 2002 27.06 27.61 27.03 27.45 120,458 +0.50(+1.87%)
May 13, 2002 26.80 27.01 26.67 26.95 132,383 +0.15(+0.55%)
May 10, 2002 27.11 27.20 26.67 26.80 110,151 -0.42(-1.53%)
May 09, 2002 27.11 27.37 26.92 27.21 135,920 +0.03(+0.11%)
May 08, 2002 26.52 27.19 26.52 27.18 182,608 +0.61(+2.31%)
May 07, 2002 26.40 26.65 26.21 26.57 293,164 +0.06(+0.22%)
May 06, 2002 27.58 27.61 26.38 26.51 379,870 -1.07(-3.88%)
May 03, 2002 28.03 28.03 27.33 27.58 200,899 -0.36(-1.28%)
May 02, 2002 27.66 28.05 27.46 27.93 126,320 +0.43(+1.55%)
May 01, 2002 27.31 27.61 26.72 27.51 137,941 +0.22(+0.80%)
Apr 30, 2002 26.58 27.73 26.52 27.29 156,738 +0.67(+2.53%)
Apr 29, 2002 26.87 26.87 26.58 26.62 177,858 -0.34(-1.25%)
Apr 26, 2002 27.01 27.17 26.82 26.96 120,054 +0.16(+0.59%)
Apr 25, 2002 27.16 27.18 26.58 26.80 350,462 -0.37(-1.35%)
Apr 24, 2002 27.26 27.33 27.03 27.16 168,056 -0.04(-0.15%)
Apr 23, 2002 27.61 27.68 27.01 27.20 186,650 -0.32(-1.15%)
Apr 22, 2002 28.13 28.32 27.47 27.52 182,204 -0.71(-2.52%)
Apr 19, 2002 28.31 28.39 28.14 28.23 112,576 +0.02(+0.07%)
Apr 18, 2002 28.20 28.25 27.76 28.21 201,000 +0.03(+0.11%)
Apr 17, 2002 28.50 28.60 28.08 28.18 251,225 -0.47(-1.62%)
Apr 16, 2002 28.30 28.69 28.27 28.65 72,154 +0.45(+1.58%)
Apr 15, 2002 28.12 28.32 27.94 28.20 114,597 +0.09(+0.32%)
Apr 12, 2002 28.15 28.22 27.87 28.11 118,639 +0.06(+0.21%)
Apr 11, 2002 28.32 28.41 27.94 28.05 535,597 -0.27(-0.94%)
Apr 10, 2002 27.59 28.32 27.58 28.32 130,968 +0.82(+2.99%)
Apr 09, 2002 27.61 27.76 27.31 27.50 160,679 +0.00(+0.00%)
Apr 08, 2002 27.19 27.56 26.85 27.50 84,584 +0.29(+1.05%)
Apr 05, 2002 26.90 27.45 26.90 27.21 157,041 +0.38(+1.40%)
Apr 04, 2002 26.58 26.84 26.24 26.84 193,926 +0.26(+0.97%)
Apr 03, 2002 26.58 26.77 26.46 26.58 159,870 -0.20(-0.74%)
Apr 02, 2002 26.71 26.85 26.52 26.78 157,041 -0.01(-0.04%)
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.