Crane Company (NY: CR )

94.65 USD -0.61 (-0.64%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.71 29.65 28.52 29.61 313,100 +0.91(+3.17%)
Aug 30, 2005 28.90 28.90 28.41 28.70 192,400 -0.26(-0.90%)
Aug 29, 2005 28.91 29.05 28.63 28.96 301,000 +0.05(+0.17%)
Aug 26, 2005 28.62 29.00 28.30 28.91 218,100 +0.11(+0.38%)
Aug 25, 2005 28.84 29.14 28.67 28.80 161,600 +0.20(+0.70%)
Aug 24, 2005 28.40 29.28 28.40 28.60 236,100 -0.06(-0.21%)
Aug 23, 2005 29.02 29.06 28.57 28.66 112,500 -0.36(-1.24%)
Aug 22, 2005 29.16 29.34 28.76 29.02 164,400 -0.08(-0.27%)
Aug 19, 2005 29.05 29.36 29.04 29.10 122,600 +0.06(+0.21%)
Aug 18, 2005 29.05 29.19 28.95 29.04 160,500 -0.22(-0.75%)
Aug 17, 2005 29.05 29.54 28.91 29.26 198,400 +0.24(+0.83%)
Aug 16, 2005 29.34 29.34 29.00 29.02 176,200 -0.42(-1.43%)
Aug 15, 2005 29.39 29.87 28.88 29.44 428,500 +0.05(+0.17%)
Aug 12, 2005 29.90 29.90 29.22 29.39 290,300 -0.63(-2.10%)
Aug 11, 2005 29.65 30.20 29.59 30.02 144,300 +0.26(+0.87%)
Aug 10, 2005 30.02 30.38 29.56 29.76 177,100 -0.25(-0.83%)
Aug 09, 2005 30.00 30.35 29.74 30.01 183,600 +0.13(+0.44%)
Aug 08, 2005 30.14 30.49 29.73 29.88 163,600 -0.02(-0.07%)
Aug 05, 2005 30.23 30.29 29.50 29.90 306,900 -0.46(-1.52%)
Aug 04, 2005 30.66 30.77 30.23 30.36 306,500 -0.28(-0.91%)
Aug 03, 2005 31.51 31.51 30.61 30.64 308,000 -0.79(-2.51%)
Aug 02, 2005 30.98 31.52 30.87 31.43 279,900 +0.51(+1.65%)
Aug 01, 2005 31.09 31.31 30.83 30.92 345,600 -0.23(-0.74%)
Jul 29, 2005 31.32 31.32 30.92 31.15 323,300 -0.18(-0.57%)
Jul 28, 2005 31.78 31.92 30.99 31.33 356,700 -0.24(-0.76%)
Jul 27, 2005 31.58 31.95 31.20 31.57 670,900 +0.07(+0.22%)
Jul 26, 2005 29.55 32.50 29.55 31.50 1,070,500 +3.01(+10.57%)
Jul 25, 2005 28.44 29.00 28.35 28.49 277,600 -0.09(-0.31%)
Jul 22, 2005 28.10 28.58 28.01 28.58 226,100 +0.35(+1.24%)
Jul 21, 2005 28.48 28.70 28.06 28.23 282,800 -0.25(-0.88%)
Jul 20, 2005 28.20 28.65 28.00 28.48 233,400 +0.28(+0.99%)
Jul 19, 2005 27.78 28.26 27.63 28.20 253,700 +0.64(+2.32%)
Jul 18, 2005 27.56 27.72 27.40 27.56 264,900 -0.09(-0.33%)
Jul 15, 2005 27.24 27.75 27.24 27.65 206,500 +0.21(+0.77%)
Jul 14, 2005 27.60 27.89 27.33 27.44 195,500 +0.05(+0.18%)
Jul 13, 2005 27.54 27.64 27.25 27.39 269,200 -0.13(-0.47%)
Jul 12, 2005 27.64 27.83 27.30 27.52 180,300 -0.19(-0.69%)
Jul 11, 2005 27.29 27.96 27.29 27.71 187,800 +0.42(+1.54%)
Jul 08, 2005 26.75 27.37 26.64 27.29 255,500 +0.54(+2.02%)
Jul 07, 2005 26.65 26.84 26.38 26.75 207,700 -0.23(-0.85%)
Jul 06, 2005 26.90 27.09 26.80 26.98 407,900 +0.02(+0.07%)
Jul 05, 2005 26.58 26.96 26.47 26.96 281,400 +0.38(+1.43%)
Jul 01, 2005 26.26 26.70 26.26 26.58 229,200 +0.28(+1.06%)
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%)
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.