Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 27.21 27.59 27.15 27.53 297,807 +0.38(+1.38%)
Jul 29, 2004 26.94 27.23 26.76 27.15 365,412 +0.42(+1.55%)
Jul 28, 2004 27.91 27.91 26.18 26.74 685,856 -1.16(-4.15%)
Jul 27, 2004 27.72 28.06 27.37 27.90 178,664 +0.18(+0.64%)
Jul 26, 2004 27.82 27.89 27.49 27.72 244,248 -0.11(-0.39%)
Jul 23, 2004 28.45 28.60 27.51 27.83 389,766 -0.57(-2.02%)
Jul 22, 2004 28.55 28.72 28.10 28.40 310,439 -0.30(-1.03%)
Jul 21, 2004 29.49 29.80 28.66 28.70 209,384 -0.73(-2.49%)
Jul 20, 2004 29.19 29.43 29.11 29.43 196,853 +0.13(+0.44%)
Jul 19, 2004 29.52 29.67 29.15 29.30 117,627 -0.25(-0.84%)
Jul 16, 2004 29.79 29.86 29.44 29.55 206,656 -0.03(-0.10%)
Jul 15, 2004 29.54 29.74 29.42 29.58 173,611 +0.05(+0.17%)
Jul 14, 2004 30.13 30.16 29.27 29.53 294,270 -0.60(-2.00%)
Jul 13, 2004 29.93 30.25 29.88 30.13 189,072 +0.35(+1.16%)
Jul 12, 2004 29.79 29.94 29.59 29.79 247,785 -0.01(-0.03%)
Jul 09, 2004 29.59 29.84 29.45 29.80 280,830 +0.31(+1.04%)
Jul 08, 2004 29.84 29.84 29.41 29.49 165,122 -0.51(-1.71%)
Jul 07, 2004 30.01 30.20 29.92 30.00 163,101 +0.02(+0.07%)
Jul 06, 2004 30.38 30.38 29.90 29.98 143,901 -0.39(-1.27%)
Jul 02, 2004 30.78 30.80 30.35 30.37 144,305 -0.35(-1.13%)
Jul 01, 2004 31.12 31.13 30.41 30.72 157,240 -0.35(-1.12%)
Jun 30, 2004 31.12 31.12 30.66 31.06 175,127 +0.06(+0.19%)
Jun 29, 2004 30.68 31.13 30.68 31.00 144,507 +0.25(+0.80%)
Jun 28, 2004 30.86 30.97 30.59 30.76 328,830 -0.06(-0.19%)
Jun 25, 2004 30.85 30.89 30.63 30.82 275,979 +0.14(+0.45%)
Jun 24, 2004 30.80 30.99 30.63 30.68 176,036 -0.01(-0.03%)
Jun 23, 2004 30.08 30.78 29.98 30.69 233,536 +0.50(+1.67%)
Jun 22, 2004 30.24 30.31 29.94 30.18 151,985 -0.16(-0.52%)
Jun 21, 2004 30.58 30.71 30.28 30.34 134,705 -0.17(-0.55%)
Jun 18, 2004 30.40 30.86 30.36 30.51 118,738 +0.12(+0.39%)
Jun 17, 2004 30.19 30.46 30.01 30.39 102,368 +0.05(+0.16%)
Jun 16, 2004 30.40 30.48 30.24 30.34 75,386 -0.06(-0.20%)
Jun 15, 2004 30.30 30.63 30.22 30.40 161,788 +0.13(+0.43%)
Jun 14, 2004 30.35 30.40 30.25 30.27 158,251 -0.33(-1.07%)
Jun 10, 2004 30.45 30.70 30.44 30.60 199,885 +0.21(+0.68%)
Jun 09, 2004 30.58 30.70 30.38 30.39 181,998 -0.19(-0.61%)
Jun 08, 2004 30.39 30.59 30.32 30.58 139,252 +0.01(+0.03%)
Jun 07, 2004 29.84 30.58 29.84 30.57 134,200 +0.73(+2.45%)
Jun 04, 2004 29.70 29.86 29.64 29.84 175,228 +0.30(+1.00%)
Jun 03, 2004 30.23 30.23 29.54 29.54 220,298 -0.69(-2.29%)
Jun 02, 2004 29.84 30.23 29.77 30.23 131,875 +0.46(+1.53%)
Jun 01, 2004 29.85 29.96 29.69 29.78 281,436 -0.10(-0.33%)
May 28, 2004 30.18 30.20 29.87 29.88 146,023 -0.18(-0.59%)
May 27, 2004 29.96 30.15 29.77 30.05 167,548 +0.26(+0.86%)
May 26, 2004 29.90 29.91 29.55 29.80 111,058 -0.04(-0.13%)
May 25, 2004 29.38 29.90 29.14 29.84 129,854 +0.46(+1.55%)
May 24, 2004 29.43 29.63 29.14 29.38 137,130 +0.20(+0.68%)
May 21, 2004 29.19 29.33 28.94 29.18 155,522 +0.25(+0.86%)
May 20, 2004 28.99 29.04 28.73 28.93 136,827 -0.08(-0.27%)
May 19, 2004 29.24 29.63 28.97 29.01 181,392 -0.14(-0.48%)
May 18, 2004 29.04 29.23 28.96 29.15 137,939 +0.26(+0.89%)
May 17, 2004 29.17 29.17 28.84 28.90 138,040 -0.46(-1.55%)
May 14, 2004 29.52 29.59 29.24 29.35 212,618 -0.16(-0.54%)
May 13, 2004 29.43 29.70 29.27 29.51 171,287 -0.02(-0.07%)
May 12, 2004 29.33 29.56 28.94 29.53 182,201 +0.08(+0.27%)
May 11, 2004 29.49 29.59 29.30 29.45 175,430 -0.11(-0.37%)
May 10, 2004 29.90 29.91 29.26 29.56 280,628 -0.45(-1.48%)
May 07, 2004 30.64 30.68 29.94 30.00 387,038 -0.66(-2.16%)
May 06, 2004 30.68 30.68 30.36 30.67 172,904 -0.12(-0.39%)
May 05, 2004 30.70 30.85 30.50 30.79 110,755 +0.03(+0.10%)
May 04, 2004 30.73 30.93 30.56 30.76 195,843 +0.18(+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.