Crane Company (NY: CR )

154.82 +2.23 (+1.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 24.24 24.34 24.03 24.18 112,170 +0.05(+0.21%)
Feb 27, 2002 24.19 24.68 24.06 24.13 245,764 -0.07(-0.29%)
Feb 26, 2002 23.95 24.49 23.93 24.19 183,716 +0.05(+0.21%)
Feb 25, 2002 23.65 24.18 23.55 24.15 376,831 +0.68(+2.91%)
Feb 22, 2002 22.76 23.56 22.68 23.46 213,628 +0.57(+2.51%)
Feb 21, 2002 22.81 23.32 22.71 22.89 334,085 +0.23(+1.00%)
Feb 20, 2002 22.71 22.71 22.26 22.66 221,915 -0.05(-0.22%)
Feb 19, 2002 22.86 23.05 22.71 22.71 117,728 -0.23(-0.99%)
Feb 18, 2002 22.95 23.18 22.81 22.94 143,194 +0.00(+0.00%)
Feb 15, 2002 22.95 23.18 22.81 22.94 143,194 -0.01(-0.04%)
Feb 14, 2002 23.19 23.21 22.83 22.95 252,130 -0.24(-1.02%)
Feb 13, 2002 22.98 23.25 22.78 23.19 106,006 +0.31(+1.34%)
Feb 12, 2002 22.74 23.01 22.56 22.88 181,594 +0.13(+0.57%)
Feb 11, 2002 22.41 22.75 22.29 22.75 294,977 +0.58(+2.63%)
Feb 08, 2002 22.07 22.43 21.97 22.17 233,839 -0.07(-0.31%)
Feb 07, 2002 22.51 22.51 22.07 22.24 270,825 -0.23(-1.01%)
Feb 06, 2002 22.56 22.67 22.25 22.46 183,514 -0.05(-0.22%)
Feb 05, 2002 22.66 22.98 22.27 22.51 253,343 -0.32(-1.39%)
Feb 04, 2002 23.35 23.51 22.76 22.83 223,027 -0.70(-2.99%)
Feb 01, 2002 23.23 23.73 23.23 23.53 235,961 +0.16(+0.68%)
Jan 31, 2002 23.36 23.61 23.06 23.37 236,871 +0.11(+0.47%)
Jan 30, 2002 22.87 23.32 22.77 23.26 204,230 +0.16(+0.69%)
Jan 29, 2002 23.70 23.75 22.97 23.11 163,404 -0.58(-2.46%)
Jan 28, 2002 23.65 23.86 23.60 23.69 135,513 +0.08(+0.34%)
Jan 25, 2002 23.40 23.82 23.27 23.61 116,313 +0.25(+1.06%)
Jan 24, 2002 22.96 23.47 22.96 23.36 163,809 +0.29(+1.24%)
Jan 23, 2002 22.27 23.50 22.08 23.08 239,802 +0.66(+2.96%)
Jan 22, 2002 22.77 23.00 22.22 22.41 146,225 -0.44(-1.91%)
Jan 21, 2002 22.46 23.00 22.43 22.85 159,362 +0.00(+0.00%)
Jan 18, 2002 22.46 23.00 22.43 22.85 159,362 +0.24(+1.05%)
Jan 17, 2002 22.22 22.61 22.21 22.61 168,255 +0.47(+2.10%)
Jan 16, 2002 22.80 22.80 21.92 22.15 375,619 -0.66(-2.91%)
Jan 15, 2002 23.26 23.26 22.61 22.81 404,924 -0.46(-1.96%)
Jan 14, 2002 23.85 23.85 23.26 23.26 359,854 -0.83(-3.45%)
Jan 11, 2002 24.72 24.74 24.00 24.10 455,856 -0.60(-2.44%)
Jan 10, 2002 25.53 25.55 24.55 24.70 440,900 -0.67(-2.65%)
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.