Crane Company (NY: CR )

94.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.75 26.75 26.30 26.30 233,900 -0.32(-1.20%)
Jun 29, 2005 26.61 26.63 26.42 26.62 215,400 +0.02(+0.08%)
Jun 28, 2005 26.38 26.72 26.38 26.60 266,000 +0.39(+1.49%)
Jun 27, 2005 26.05 26.44 25.95 26.21 386,300 -0.05(-0.19%)
Jun 24, 2005 26.90 26.91 26.20 26.26 2,034,700 -0.72(-2.67%)
Jun 23, 2005 27.21 27.36 26.92 26.98 298,700 -0.24(-0.88%)
Jun 22, 2005 27.23 27.30 27.00 27.22 143,000 +0.06(+0.22%)
Jun 21, 2005 27.30 27.30 26.98 27.16 142,600 -0.09(-0.33%)
Jun 20, 2005 27.38 27.50 27.10 27.25 192,100 -0.13(-0.47%)
Jun 17, 2005 27.25 27.38 26.92 27.38 727,900 +0.13(+0.48%)
Jun 16, 2005 27.26 27.57 27.25 27.25 230,500 +0.03(+0.11%)
Jun 15, 2005 27.06 27.23 26.80 27.22 302,800 +0.23(+0.85%)
Jun 14, 2005 26.80 26.99 26.76 26.99 317,900 +0.19(+0.71%)
Jun 13, 2005 26.59 26.95 26.51 26.80 249,000 +0.17(+0.64%)
Jun 10, 2005 26.69 26.84 26.50 26.63 390,300 -0.07(-0.26%)
Jun 09, 2005 27.18 27.19 26.51 26.70 402,100 +0.28(+1.06%)
Jun 08, 2005 26.49 26.73 26.38 26.42 236,000 +0.14(+0.53%)
Jun 07, 2005 26.15 26.58 26.15 26.28 198,000 +0.23(+0.88%)
Jun 06, 2005 26.16 26.17 25.76 26.05 214,900 -0.11(-0.42%)
Jun 03, 2005 26.19 26.36 26.05 26.16 194,900 -0.11(-0.42%)
Jun 02, 2005 26.36 26.55 26.15 26.27 165,700 -0.09(-0.34%)
Jun 01, 2005 26.14 26.37 25.74 26.36 222,700 +0.09(+0.34%)
May 31, 2005 26.47 26.47 26.14 26.27 105,200 -0.29(-1.09%)
May 27, 2005 26.63 26.65 26.35 26.56 151,300 -0.09(-0.34%)
May 26, 2005 26.42 26.74 26.42 26.65 137,600 +0.29(+1.10%)
May 25, 2005 26.65 26.65 26.11 26.36 207,500 -0.33(-1.24%)
May 24, 2005 26.70 26.86 26.60 26.69 321,500 +0.00(+0.00%)
May 23, 2005 26.67 26.94 26.54 26.69 171,700 +0.04(+0.15%)
May 20, 2005 26.73 26.78 26.45 26.65 117,300 -0.12(-0.45%)
May 19, 2005 26.88 26.95 26.66 26.77 140,700 -0.04(-0.15%)
May 18, 2005 26.29 27.05 26.25 26.81 172,600 +0.64(+2.45%)
May 17, 2005 25.92 26.22 25.80 26.17 130,800 +0.21(+0.81%)
May 16, 2005 25.36 25.96 25.36 25.96 131,500 +0.48(+1.88%)
May 13, 2005 25.72 25.84 25.15 25.48 133,900 -0.16(-0.62%)
May 12, 2005 26.12 26.32 25.57 25.64 181,400 -0.46(-1.76%)
May 11, 2005 26.18 26.22 25.91 26.10 150,400 +0.09(+0.35%)
May 10, 2005 26.35 26.45 25.88 26.01 114,900 -0.60(-2.25%)
May 09, 2005 26.50 26.62 26.22 26.61 157,700 +0.26(+0.99%)
May 06, 2005 26.53 26.67 26.22 26.35 130,700 +0.07(+0.27%)
May 05, 2005 26.60 26.61 26.19 26.28 120,100 -0.27(-1.02%)
May 04, 2005 26.15 26.59 26.12 26.55 190,400 +0.59(+2.27%)
May 03, 2005 25.83 26.11 25.74 25.96 197,800 +0.14(+0.54%)
May 02, 2005 25.65 25.90 25.52 25.82 335,600 +0.22(+0.86%)
Apr 29, 2005 25.89 26.08 25.32 25.60 393,900 -0.25(-0.97%)
Apr 28, 2005 26.02 26.29 25.77 25.85 338,500 -0.17(-0.65%)
Apr 27, 2005 26.15 26.15 25.52 26.02 463,800 -0.25(-0.95%)
Apr 26, 2005 26.48 27.24 26.08 26.27 424,500 -0.21(-0.79%)
Apr 25, 2005 26.55 26.65 26.27 26.48 235,100 +0.16(+0.61%)
Apr 22, 2005 26.68 26.77 25.85 26.32 223,600 -0.51(-1.90%)
Apr 21, 2005 26.15 26.83 26.15 26.83 230,300 +0.80(+3.07%)
Apr 20, 2005 26.30 26.42 26.03 26.03 305,800 -0.25(-0.95%)
Apr 19, 2005 26.12 26.28 25.89 26.28 340,300 +0.20(+0.77%)
Apr 18, 2005 26.63 26.65 25.96 26.08 320,900 -0.57(-2.14%)
Apr 15, 2005 26.48 26.70 26.35 26.65 502,000 +0.17(+0.64%)
Apr 14, 2005 27.26 27.29 26.42 26.48 262,800 -0.78(-2.86%)
Apr 13, 2005 27.60 27.60 27.18 27.26 285,500 -0.37(-1.34%)
Apr 12, 2005 27.48 27.63 27.26 27.63 1,857,300 +0.15(+0.55%)
Apr 11, 2005 27.46 27.53 27.28 27.48 174,700 +0.04(+0.15%)
Apr 08, 2005 27.55 27.57 27.25 27.44 174,000 -0.13(-0.47%)
Apr 07, 2005 27.38 27.67 27.38 27.57 364,100 +0.03(+0.11%)
Apr 06, 2005 27.73 27.74 27.50 27.54 316,800 -0.11(-0.40%)
Apr 05, 2005 27.68 27.77 27.55 27.65 360,200 -0.03(-0.11%)
Apr 04, 2005 28.05 28.05 27.54 27.68 441,100 -0.37(-1.32%)
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.