Crane Company (NY: CR )

94.45 USD +0.03 (+0.03%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 29.83 30.27 29.45 30.26 386,100 +0.38(+1.27%)
Nov 29, 2004 29.91 30.05 29.51 29.88 352,500 -0.02(-0.07%)
Nov 26, 2004 30.00 30.06 29.90 29.90 45,800 +0.05(+0.17%)
Nov 24, 2004 29.85 29.97 29.76 29.85 132,900 +0.06(+0.20%)
Nov 23, 2004 30.14 30.17 29.60 29.79 212,400 -0.46(-1.52%)
Nov 22, 2004 29.76 30.40 29.41 30.25 299,000 +0.57(+1.92%)
Nov 19, 2004 30.00 30.12 29.54 29.68 354,600 -0.32(-1.07%)
Nov 18, 2004 29.86 30.09 29.73 30.00 154,600 +0.23(+0.77%)
Nov 17, 2004 29.50 29.99 29.50 29.77 147,200 +0.39(+1.33%)
Nov 16, 2004 29.73 29.98 29.35 29.38 122,200 -0.36(-1.21%)
Nov 15, 2004 29.58 29.80 29.48 29.74 201,900 +0.16(+0.54%)
Nov 12, 2004 29.72 29.74 29.38 29.58 80,500 -0.06(-0.20%)
Nov 11, 2004 29.28 29.75 29.20 29.64 192,200 +0.37(+1.26%)
Nov 10, 2004 29.16 29.53 29.08 29.27 237,800 +0.02(+0.07%)
Nov 09, 2004 29.45 29.59 29.20 29.25 413,200 -0.01(-0.03%)
Nov 08, 2004 29.45 29.53 28.84 29.26 272,000 -0.09(-0.31%)
Nov 05, 2004 28.90 29.40 28.90 29.35 421,800 +0.48(+1.66%)
Nov 04, 2004 28.55 28.93 28.29 28.87 270,100 +0.41(+1.44%)
Nov 03, 2004 28.00 28.54 27.96 28.46 390,100 +0.75(+2.71%)
Nov 02, 2004 27.94 28.14 27.61 27.71 279,100 -0.05(-0.18%)
Nov 01, 2004 28.00 28.00 27.47 27.76 269,100 -0.11(-0.39%)
Oct 29, 2004 27.85 28.14 27.66 27.87 253,500 -0.01(-0.04%)
Oct 28, 2004 28.07 28.07 27.26 27.88 456,300 -0.13(-0.46%)
Oct 27, 2004 27.93 28.22 27.74 28.01 325,200 +0.09(+0.32%)
Oct 26, 2004 28.76 28.76 27.49 27.92 669,700 -0.83(-2.89%)
Oct 25, 2004 29.10 29.11 28.38 28.75 595,000 -1.18(-3.94%)
Oct 22, 2004 30.19 32.39 29.03 29.93 2,142,500 +1.68(+5.95%)
Oct 21, 2004 27.95 28.86 27.73 28.25 459,100 +0.23(+0.82%)
Oct 20, 2004 27.85 28.10 27.55 28.02 161,000 +0.21(+0.76%)
Oct 19, 2004 28.13 28.32 27.78 27.81 172,000 -0.16(-0.57%)
Oct 18, 2004 28.20 28.20 27.77 27.97 177,200 -0.32(-1.13%)
Oct 15, 2004 27.92 28.50 27.82 28.29 286,800 +0.55(+1.98%)
Oct 14, 2004 28.23 28.23 27.66 27.74 264,500 -0.41(-1.46%)
Oct 13, 2004 28.80 28.90 28.01 28.15 230,600 -0.47(-1.64%)
Oct 12, 2004 28.41 28.79 28.23 28.62 256,000 +0.19(+0.67%)
Oct 11, 2004 28.50 28.50 28.17 28.43 212,500 +0.06(+0.21%)
Oct 08, 2004 28.96 29.07 28.29 28.37 312,400 -0.59(-2.04%)
Oct 07, 2004 29.15 29.15 28.88 28.96 211,500 -0.12(-0.41%)
Oct 06, 2004 29.07 29.10 28.87 29.08 355,200 +0.01(+0.03%)
Oct 05, 2004 29.70 29.70 29.04 29.07 356,100 -0.62(-2.09%)
Oct 04, 2004 29.68 30.00 29.64 29.69 158,100 +0.21(+0.71%)
Oct 01, 2004 28.93 29.53 28.86 29.48 321,400 +0.56(+1.94%)
Sep 30, 2004 28.67 28.99 28.62 28.92 289,400 +0.31(+1.08%)
Sep 29, 2004 28.42 28.87 28.27 28.61 243,800 +0.20(+0.70%)
Sep 28, 2004 28.15 28.45 28.09 28.41 345,600 +0.30(+1.07%)
Sep 27, 2004 28.37 28.37 28.02 28.11 138,400 -0.26(-0.92%)
Sep 24, 2004 28.00 28.52 28.00 28.37 298,800 +0.39(+1.39%)
Sep 23, 2004 28.00 28.17 27.86 27.98 571,700 -0.03(-0.11%)
Sep 22, 2004 28.41 28.41 27.90 28.01 433,600 -0.49(-1.72%)
Sep 21, 2004 28.33 28.54 28.32 28.50 214,600 +0.09(+0.32%)
Sep 20, 2004 28.69 28.69 28.38 28.41 306,800 -0.28(-0.98%)
Sep 17, 2004 28.25 28.71 28.23 28.69 324,900 +0.55(+1.95%)
Sep 16, 2004 28.14 28.23 28.06 28.14 222,100 +0.08(+0.29%)
Sep 15, 2004 28.06 28.15 27.81 28.06 453,200 +0.02(+0.07%)
Sep 14, 2004 28.14 28.18 27.95 28.04 340,300 -0.02(-0.07%)
Sep 13, 2004 28.02 28.23 27.94 28.06 140,900 +0.27(+0.97%)
Sep 10, 2004 28.00 28.00 27.68 27.79 197,300 -0.29(-1.03%)
Sep 09, 2004 28.01 28.10 27.74 28.08 382,200 +0.02(+0.07%)
Sep 08, 2004 28.20 28.23 28.03 28.06 174,100 -0.07(-0.25%)
Sep 07, 2004 27.69 28.17 27.69 28.13 228,900 +0.49(+1.77%)
Sep 03, 2004 27.60 27.77 27.41 27.64 121,700 +0.08(+0.29%)
Sep 02, 2004 27.32 27.61 27.03 27.56 165,500 +0.35(+1.29%)
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.