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 (%)
Jul 30, 2004 20.57 20.85 20.53 20.81 393,983 +0.28(+1.39%)
Jul 29, 2004 20.36 20.59 20.23 20.53 483,422 +0.31(+1.55%)
Jul 28, 2004 21.09 21.09 19.79 20.21 907,353 -0.88(-4.15%)
Jul 27, 2004 20.95 21.21 20.69 21.09 236,363 +0.13(+0.64%)
Jul 26, 2004 21.03 21.08 20.78 20.95 323,128 -0.08(-0.39%)
Jul 23, 2004 21.50 21.62 20.79 21.03 515,641 -0.43(-2.02%)
Jul 22, 2004 21.58 21.71 21.24 21.47 410,695 -0.22(-1.03%)
Jul 21, 2004 22.29 22.52 21.66 21.69 277,005 -0.55(-2.49%)
Jul 20, 2004 22.07 22.25 22.01 22.25 260,427 +0.10(+0.44%)
Jul 19, 2004 22.31 22.43 22.04 22.15 155,614 -0.19(-0.84%)
Jul 16, 2004 22.51 22.57 22.25 22.34 273,395 -0.02(-0.10%)
Jul 15, 2004 22.33 22.48 22.24 22.36 229,679 +0.04(+0.17%)
Jul 14, 2004 22.78 22.80 22.13 22.32 389,304 -0.46(-2.00%)
Jul 13, 2004 22.63 22.87 22.59 22.78 250,133 +0.26(+1.16%)
Jul 12, 2004 22.51 22.63 22.37 22.51 327,807 -0.01(-0.03%)
Jul 09, 2004 22.37 22.55 22.26 22.52 371,524 +0.23(+1.04%)
Jul 08, 2004 22.55 22.55 22.23 22.29 218,449 -0.39(-1.72%)
Jul 07, 2004 22.69 22.83 22.62 22.68 215,775 +0.02(+0.07%)
Jul 06, 2004 22.96 22.96 22.60 22.66 190,374 -0.29(-1.27%)
Jul 02, 2004 23.26 23.28 22.94 22.96 190,909 -0.26(-1.13%)
Jul 01, 2004 23.52 23.53 22.99 23.22 208,021 -0.26(-1.12%)
Jun 30, 2004 23.52 23.52 23.17 23.48 231,684 +0.04(+0.19%)
Jun 29, 2004 23.19 23.53 23.19 23.43 191,176 +0.19(+0.80%)
Jun 28, 2004 23.33 23.41 23.12 23.25 435,026 -0.04(-0.19%)
Jun 25, 2004 23.32 23.35 23.15 23.29 365,106 +0.10(+0.45%)
Jun 24, 2004 23.28 23.43 23.15 23.19 232,887 -0.01(-0.03%)
Jun 23, 2004 22.74 23.26 22.66 23.20 308,957 +0.38(+1.67%)
Jun 22, 2004 22.86 22.91 22.63 22.81 201,069 -0.12(-0.52%)
Jun 21, 2004 23.11 23.21 22.89 22.93 178,208 -0.13(-0.55%)
Jun 18, 2004 22.98 23.33 22.95 23.06 157,085 +0.09(+0.39%)
Jun 17, 2004 22.82 23.02 22.69 22.97 135,427 +0.04(+0.16%)
Jun 16, 2004 22.98 23.04 22.86 22.93 99,732 -0.04(-0.20%)
Jun 15, 2004 22.90 23.15 22.84 22.98 214,037 +0.10(+0.43%)
Jun 14, 2004 22.94 22.98 22.87 22.88 209,358 -0.25(-1.07%)
Jun 10, 2004 23.02 23.20 23.01 23.13 264,438 +0.16(+0.68%)
Jun 09, 2004 23.11 23.20 22.96 22.97 240,775 -0.14(-0.61%)
Jun 08, 2004 22.97 23.12 22.92 23.11 184,224 +0.01(+0.03%)
Jun 07, 2004 22.55 23.11 22.55 23.11 177,540 +0.55(+2.45%)
Jun 04, 2004 22.45 22.57 22.40 22.55 231,818 +0.22(+1.01%)
Jun 03, 2004 22.85 22.85 22.33 22.33 291,443 -0.52(-2.29%)
Jun 02, 2004 22.55 22.85 22.50 22.85 174,465 +0.34(+1.53%)
Jun 01, 2004 22.56 22.65 22.44 22.51 372,326 -0.07(-0.33%)
May 28, 2004 22.81 22.83 22.57 22.58 193,181 -0.13(-0.59%)
May 27, 2004 22.65 22.79 22.50 22.72 221,657 +0.19(+0.86%)
May 26, 2004 22.60 22.61 22.34 22.52 146,925 -0.03(-0.13%)
May 25, 2004 22.21 22.60 22.03 22.55 171,791 +0.34(+1.55%)
May 24, 2004 22.25 22.40 22.03 22.21 181,417 +0.15(+0.68%)
May 21, 2004 22.07 22.17 21.88 22.06 205,748 +0.19(+0.85%)
May 20, 2004 21.92 21.95 21.71 21.87 181,016 -0.06(-0.27%)
May 19, 2004 22.10 22.40 21.90 21.93 239,973 -0.10(-0.48%)
May 18, 2004 21.95 22.10 21.89 22.04 182,486 +0.19(+0.89%)
May 17, 2004 22.05 22.05 21.80 21.84 182,620 -0.34(-1.55%)
May 14, 2004 22.31 22.37 22.10 22.19 281,283 -0.12(-0.54%)
May 13, 2004 22.25 22.45 22.13 22.31 226,604 -0.01(-0.07%)
May 12, 2004 22.17 22.34 21.88 22.32 241,042 +0.06(+0.27%)
May 11, 2004 22.29 22.37 22.15 22.26 232,085 -0.08(-0.37%)
May 10, 2004 22.60 22.61 22.12 22.34 371,256 -0.34(-1.48%)
May 07, 2004 23.16 23.19 22.63 22.68 512,032 -0.50(-2.16%)
May 06, 2004 23.19 23.19 22.95 23.18 228,743 -0.09(-0.39%)
May 05, 2004 23.20 23.32 23.05 23.27 146,524 +0.02(+0.10%)
May 04, 2004 23.23 23.38 23.10 23.25 259,090 +0.13(+0.58%)
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.