Crane Company (NY: CR )

134.49 -0.40 (-0.30%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.44 21.68 21.41 21.63 386,905 +0.23(+1.08%)
Sep 29, 2004 21.26 21.59 21.15 21.40 325,941 +0.15(+0.70%)
Sep 28, 2004 21.06 21.28 21.01 21.25 462,040 +0.22(+1.07%)
Sep 27, 2004 21.22 21.22 20.96 21.03 185,030 -0.19(-0.92%)
Sep 24, 2004 20.94 21.33 20.94 21.22 399,472 +0.29(+1.39%)
Sep 23, 2004 20.94 21.07 20.84 20.93 764,318 -0.02(-0.11%)
Sep 22, 2004 21.25 21.25 20.87 20.95 579,689 -0.37(-1.72%)
Sep 21, 2004 21.19 21.35 21.18 21.32 286,903 +0.07(+0.32%)
Sep 20, 2004 21.46 21.46 21.23 21.25 410,167 -0.21(-0.98%)
Sep 17, 2004 21.13 21.47 21.12 21.46 434,366 +0.41(+1.95%)
Sep 16, 2004 21.05 21.12 20.99 21.05 296,930 +0.06(+0.28%)
Sep 15, 2004 20.99 21.06 20.80 20.99 605,893 +0.01(+0.07%)
Sep 14, 2004 21.05 21.08 20.91 20.97 454,954 -0.01(-0.07%)
Sep 13, 2004 20.96 21.12 20.90 20.99 188,372 +0.20(+0.97%)
Sep 10, 2004 20.94 20.94 20.70 20.79 263,774 -0.22(-1.03%)
Sep 09, 2004 20.95 21.02 20.75 21.00 510,971 +0.02(+0.07%)
Sep 08, 2004 21.09 21.12 20.97 20.99 232,758 -0.05(-0.25%)
Sep 07, 2004 20.71 21.07 20.71 21.04 306,021 +0.37(+1.77%)
Sep 03, 2004 20.64 20.77 20.50 20.67 162,703 +0.06(+0.29%)
Sep 02, 2004 20.43 20.65 20.22 20.61 221,260 +0.26(+1.29%)
Sep 01, 2004 20.27 20.43 20.17 20.35 208,693 +0.16(+0.78%)
Aug 31, 2004 20.36 20.37 20.07 20.20 171,660 -0.18(-0.88%)
Aug 30, 2004 20.40 20.46 20.34 20.38 232,758 +0.07(+0.33%)
Aug 27, 2004 20.20 20.34 20.16 20.31 116,312 +0.12(+0.59%)
Aug 26, 2004 20.35 20.39 20.09 20.19 203,212 -0.13(-0.63%)
Aug 25, 2004 20.14 20.41 20.07 20.32 277,946 +0.27(+1.34%)
Aug 24, 2004 20.05 20.26 19.93 20.05 255,084 +0.04(+0.22%)
Aug 23, 2004 20.00 20.16 19.96 20.00 231,822 +0.00(+0.00%)
Aug 20, 2004 19.76 20.04 19.60 20.00 278,079 +0.30(+1.52%)
Aug 19, 2004 19.94 19.99 19.54 19.70 336,904 -0.32(-1.61%)
Aug 18, 2004 19.68 20.03 19.57 20.02 154,949 +0.33(+1.67%)
Aug 17, 2004 19.84 20.06 19.63 19.69 239,576 -0.13(-0.64%)
Aug 16, 2004 19.45 19.84 19.40 19.82 173,265 +0.41(+2.12%)
Aug 13, 2004 19.45 19.63 19.32 19.41 181,019 -0.08(-0.42%)
Aug 12, 2004 19.71 19.75 19.40 19.49 359,498 -0.39(-1.96%)
Aug 11, 2004 19.86 20.01 19.66 19.88 270,593 -0.09(-0.45%)
Aug 10, 2004 19.75 20.01 19.74 19.97 293,588 +0.20(+1.02%)
Aug 09, 2004 19.69 19.83 19.54 19.77 373,001 +0.07(+0.38%)
Aug 06, 2004 19.90 19.90 19.37 19.69 494,126 -0.37(-1.86%)
Aug 05, 2004 20.47 20.55 20.05 20.07 318,321 -0.48(-2.33%)
Aug 04, 2004 20.35 20.62 20.27 20.55 226,742 +0.12(+0.59%)
Aug 03, 2004 20.57 20.61 20.23 20.43 263,240 -0.10(-0.47%)
Aug 02, 2004 20.82 20.84 20.43 20.52 408,162 -0.28(-1.37%)
Jul 30, 2004 20.57 20.85 20.52 20.81 393,991 +0.28(+1.38%)
Jul 29, 2004 20.36 20.58 20.23 20.52 483,431 +0.31(+1.55%)
Jul 28, 2004 21.09 21.09 19.79 20.21 907,369 -0.88(-4.15%)
Jul 27, 2004 20.95 21.21 20.69 21.09 236,367 +0.13(+0.64%)
Jul 26, 2004 21.03 21.08 20.78 20.95 323,134 -0.08(-0.39%)
Jul 23, 2004 21.50 21.62 20.79 21.03 515,650 -0.43(-2.02%)
Jul 22, 2004 21.58 21.71 21.24 21.47 410,702 -0.22(-1.03%)
Jul 21, 2004 22.29 22.52 21.66 21.69 277,010 -0.55(-2.49%)
Jul 20, 2004 22.07 22.25 22.01 22.25 260,432 +0.10(+0.44%)
Jul 19, 2004 22.31 22.42 22.04 22.15 155,617 -0.19(-0.84%)
Jul 16, 2004 22.51 22.57 22.25 22.33 273,400 -0.02(-0.10%)
Jul 15, 2004 22.33 22.48 22.24 22.36 229,683 +0.04(+0.17%)
Jul 14, 2004 22.78 22.80 22.13 22.32 389,311 -0.46(-2.00%)
Jul 13, 2004 22.63 22.87 22.59 22.78 250,138 +0.26(+1.16%)
Jul 12, 2004 22.51 22.63 22.36 22.51 327,813 -0.01(-0.03%)
Jul 09, 2004 22.36 22.55 22.26 22.52 371,530 +0.23(+1.04%)
Jul 08, 2004 22.55 22.55 22.23 22.29 218,453 -0.39(-1.72%)
Jul 07, 2004 22.69 22.83 22.62 22.68 215,779 +0.01(+0.07%)
Jul 06, 2004 22.96 22.96 22.60 22.66 190,377 -0.29(-1.27%)
Jul 02, 2004 23.26 23.28 22.94 22.96 190,912 -0.26(-1.13%)
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.