Crane Company (NY: CR )

134.62 -0.26 (-0.20%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 20.09 20.96 20.05 20.63 207,352 +0.51(+2.53%)
Apr 29, 2002 20.31 20.31 20.09 20.12 235,294 -0.25(-1.25%)
Apr 26, 2002 20.42 20.54 20.27 20.38 158,823 +0.12(+0.59%)
Apr 25, 2002 20.53 20.55 20.09 20.26 463,636 -0.28(-1.35%)
Apr 24, 2002 20.61 20.66 20.44 20.53 222,326 -0.03(-0.15%)
Apr 23, 2002 20.87 20.92 20.42 20.56 246,925 -0.24(-1.15%)
Apr 22, 2002 21.27 21.41 20.76 20.80 241,042 -0.54(-2.52%)
Apr 19, 2002 21.40 21.46 21.27 21.34 148,930 +0.01(+0.07%)
Apr 18, 2002 21.32 21.36 20.98 21.33 265,909 +0.02(+0.11%)
Apr 17, 2002 21.54 21.62 21.23 21.30 332,352 -0.35(-1.62%)
Apr 16, 2002 21.39 21.68 21.37 21.65 95,454 +0.34(+1.58%)
Apr 15, 2002 21.26 21.41 21.12 21.32 151,604 +0.07(+0.32%)
Apr 12, 2002 21.28 21.33 21.06 21.25 156,951 +0.04(+0.21%)
Apr 11, 2002 21.41 21.48 21.12 21.21 708,556 -0.20(-0.94%)
Apr 10, 2002 20.85 21.41 20.85 21.41 173,262 +0.62(+2.99%)
Apr 09, 2002 20.87 20.98 20.64 20.79 212,566 +0.00(+0.00%)
Apr 08, 2002 20.55 20.83 20.29 20.79 111,898 +0.22(+1.05%)
Apr 05, 2002 20.33 20.75 20.33 20.57 207,754 +0.28(+1.40%)
Apr 04, 2002 20.09 20.29 19.84 20.29 256,550 +0.19(+0.97%)
Apr 03, 2002 20.09 20.23 20.00 20.09 211,497 -0.15(-0.74%)
Apr 02, 2002 20.19 20.29 20.05 20.24 207,754 -0.01(-0.04%)
Apr 01, 2002 20.30 20.38 20.01 20.25 223,663 -0.20(-0.99%)
Mar 29, 2002 20.27 20.47 20.20 20.45 102,272 +0.00(+0.00%)
Mar 28, 2002 20.27 20.47 20.20 20.45 102,272 +0.22(+1.11%)
Mar 27, 2002 20.31 20.51 20.12 20.23 156,550 +0.02(+0.11%)
Mar 26, 2002 19.75 20.36 19.73 20.20 340,374 +0.47(+2.39%)
Mar 25, 2002 19.78 19.85 19.50 19.73 252,406 -0.04(-0.19%)
Mar 22, 2002 19.87 19.87 19.51 19.77 142,112 -0.10(-0.53%)
Mar 21, 2002 20.16 20.16 19.77 19.87 223,128 -0.33(-1.63%)
Mar 20, 2002 20.12 20.20 19.97 20.20 179,545 -0.10(-0.52%)
Mar 19, 2002 19.88 20.50 19.83 20.31 287,032 +0.37(+1.84%)
Mar 18, 2002 19.67 19.94 19.67 19.94 185,026 +0.19(+0.98%)
Mar 15, 2002 19.76 19.79 19.45 19.75 285,427 +0.16(+0.80%)
Mar 14, 2002 19.40 19.59 19.30 19.59 176,604 +0.10(+0.50%)
Mar 13, 2002 19.53 19.70 19.43 19.49 307,352 -0.07(-0.38%)
Mar 12, 2002 19.57 19.64 19.37 19.57 223,128 -0.18(-0.91%)
Mar 11, 2002 19.88 19.91 19.75 19.75 274,866 -0.14(-0.71%)
Mar 08, 2002 19.93 20.22 19.83 19.89 542,780 +0.15(+0.76%)
Mar 07, 2002 19.41 19.82 19.30 19.74 449,866 +0.42(+2.17%)
Mar 06, 2002 18.89 19.48 18.86 19.32 308,556 +0.40(+2.14%)
Mar 05, 2002 19.11 19.15 18.85 18.92 277,673 -0.23(-1.21%)
Mar 04, 2002 18.44 19.16 18.36 19.15 179,679 +0.89(+4.87%)
Mar 01, 2002 18.27 18.36 18.09 18.26 304,411 -0.01(-0.08%)
Feb 28, 2002 18.33 18.40 18.16 18.27 148,395 +0.04(+0.21%)
Feb 27, 2002 18.29 18.66 18.18 18.24 325,133 -0.05(-0.29%)
Feb 26, 2002 18.10 18.51 18.09 18.29 243,048 +0.04(+0.20%)
Feb 25, 2002 17.88 18.28 17.80 18.25 498,529 +0.52(+2.91%)
Feb 22, 2002 17.20 17.81 17.14 17.74 282,620 +0.43(+2.51%)
Feb 21, 2002 17.24 17.63 17.17 17.30 441,978 +0.17(+1.00%)
Feb 20, 2002 17.17 17.17 16.82 17.13 293,582 -0.04(-0.22%)
Feb 19, 2002 17.28 17.42 17.17 17.17 155,748 -0.17(-0.99%)
Feb 18, 2002 17.35 17.52 17.24 17.34 189,438 +0.00(+0.00%)
Feb 15, 2002 17.35 17.52 17.24 17.34 189,438 -0.01(-0.04%)
Feb 14, 2002 17.53 17.54 17.26 17.35 333,556 -0.18(-1.02%)
Feb 13, 2002 17.37 17.58 17.22 17.53 140,240 +0.23(+1.34%)
Feb 12, 2002 17.19 17.39 17.05 17.29 240,240 +0.10(+0.57%)
Feb 11, 2002 16.94 17.20 16.84 17.20 390,240 +0.44(+2.63%)
Feb 08, 2002 16.68 16.96 16.61 16.76 309,358 -0.05(-0.31%)
Feb 07, 2002 17.02 17.02 16.68 16.81 358,288 -0.17(-1.01%)
Feb 06, 2002 17.05 17.14 16.82 16.98 242,780 -0.04(-0.22%)
Feb 05, 2002 17.13 17.37 16.83 17.02 335,160 -0.24(-1.39%)
Feb 04, 2002 17.65 17.77 17.20 17.26 295,053 -0.53(-2.99%)
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.