Crane Company (NY: CR )

92.57 USD -0.87 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 27.10 27.32 26.96 27.21 156,100 +0.21(+0.78%)
Aug 31, 2004 27.22 27.23 26.83 27.00 128,400 -0.24(-0.88%)
Aug 30, 2004 27.27 27.36 27.19 27.24 174,100 +0.09(+0.33%)
Aug 27, 2004 27.00 27.19 26.95 27.15 87,000 +0.16(+0.59%)
Aug 26, 2004 27.20 27.26 26.86 26.99 152,000 -0.17(-0.63%)
Aug 25, 2004 26.93 27.28 26.83 27.16 207,900 +0.36(+1.34%)
Aug 24, 2004 26.80 27.08 26.64 26.80 190,800 +0.06(+0.22%)
Aug 23, 2004 26.74 26.95 26.68 26.74 173,400 +0.00(+0.00%)
Aug 20, 2004 26.42 26.79 26.20 26.74 208,000 +0.40(+1.52%)
Aug 19, 2004 26.66 26.73 26.13 26.34 252,000 -0.43(-1.61%)
Aug 18, 2004 26.31 26.78 26.16 26.77 115,900 +0.44(+1.67%)
Aug 17, 2004 26.53 26.82 26.25 26.33 179,200 -0.17(-0.64%)
Aug 16, 2004 26.00 26.53 25.94 26.50 129,600 +0.55(+2.12%)
Aug 13, 2004 26.00 26.25 25.83 25.95 135,400 -0.11(-0.42%)
Aug 12, 2004 26.35 26.40 25.93 26.06 268,900 -0.52(-1.96%)
Aug 11, 2004 26.55 26.75 26.28 26.58 202,400 -0.12(-0.45%)
Aug 10, 2004 26.41 26.75 26.39 26.70 219,600 +0.27(+1.02%)
Aug 09, 2004 26.33 26.51 26.13 26.43 279,000 +0.10(+0.38%)
Aug 06, 2004 26.60 26.60 25.89 26.33 369,600 -0.50(-1.86%)
Aug 05, 2004 27.37 27.47 26.81 26.83 238,100 -0.64(-2.33%)
Aug 04, 2004 27.20 27.57 27.10 27.47 169,600 +0.16(+0.59%)
Aug 03, 2004 27.50 27.56 27.05 27.31 196,900 -0.13(-0.47%)
Aug 02, 2004 27.83 27.86 27.31 27.44 305,300 -0.38(-1.37%)
Jul 30, 2004 27.50 27.88 27.44 27.82 294,700 +0.38(+1.38%)
Jul 29, 2004 27.22 27.52 27.04 27.44 361,600 +0.42(+1.55%)
Jul 28, 2004 28.20 28.20 26.46 27.02 678,700 -1.17(-4.15%)
Jul 27, 2004 28.01 28.36 27.66 28.19 176,800 +0.18(+0.64%)
Jul 26, 2004 28.11 28.18 27.78 28.01 241,700 -0.11(-0.39%)
Jul 23, 2004 28.75 28.90 27.80 28.12 385,700 -0.58(-2.02%)
Jul 22, 2004 28.85 29.02 28.40 28.70 307,200 -0.30(-1.03%)
Jul 21, 2004 29.80 30.11 28.96 29.00 207,200 -0.74(-2.49%)
Jul 20, 2004 29.50 29.74 29.42 29.74 194,800 +0.13(+0.44%)
Jul 19, 2004 29.83 29.98 29.46 29.61 116,400 -0.25(-0.84%)
Jul 16, 2004 30.10 30.17 29.75 29.86 204,500 -0.03(-0.10%)
Jul 15, 2004 29.85 30.05 29.73 29.89 171,800 +0.05(+0.17%)
Jul 14, 2004 30.45 30.48 29.58 29.84 291,200 -0.61(-2.00%)
Jul 13, 2004 30.25 30.57 30.20 30.45 187,100 +0.35(+1.16%)
Jul 12, 2004 30.10 30.26 29.90 30.10 245,200 -0.01(-0.03%)
Jul 09, 2004 29.90 30.15 29.76 30.11 277,900 +0.31(+1.04%)
Jul 08, 2004 30.15 30.15 29.72 29.80 163,400 -0.52(-1.72%)
Jul 07, 2004 30.33 30.52 30.24 30.32 161,400 +0.02(+0.07%)
Jul 06, 2004 30.70 30.70 30.22 30.30 142,400 -0.39(-1.27%)
Jul 02, 2004 31.10 31.12 30.67 30.69 142,800 -0.35(-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.