Crane Company (NY: CR )

134.61 -0.28 (-0.21%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.62 14.91 14.36 14.78 497,201 -0.01(-0.10%)
Sep 27, 2002 15.00 15.10 14.71 14.80 374,204 -0.32(-2.13%)
Sep 26, 2002 14.74 15.18 14.74 15.12 208,292 +0.49(+3.38%)
Sep 25, 2002 14.21 14.69 13.91 14.62 523,806 +0.51(+3.60%)
Sep 24, 2002 14.74 14.75 14.03 14.11 510,035 -0.78(-5.22%)
Sep 23, 2002 14.96 15.06 14.80 14.89 284,229 -0.13(-0.90%)
Sep 20, 2002 14.91 15.12 14.82 15.03 352,145 +0.15(+1.01%)
Sep 19, 2002 15.21 15.29 14.88 14.88 180,751 -0.52(-3.35%)
Sep 18, 2002 15.53 15.56 14.96 15.39 269,657 -0.21(-1.34%)
Sep 17, 2002 16.23 16.33 15.59 15.60 215,378 -0.45(-2.80%)
Sep 16, 2002 15.93 16.12 15.76 16.05 251,341 +0.12(+0.75%)
Sep 13, 2002 16.31 16.31 15.71 15.93 655,091 -0.42(-2.56%)
Sep 12, 2002 16.83 16.83 16.29 16.35 120,323 -0.54(-3.19%)
Sep 11, 2002 16.94 17.03 16.75 16.89 91,311 +0.06(+0.36%)
Sep 10, 2002 16.90 16.94 16.67 16.83 94,520 +0.01(+0.04%)
Sep 09, 2002 16.70 16.93 16.37 16.82 221,929 +0.11(+0.67%)
Sep 06, 2002 16.75 16.83 16.58 16.71 154,815 +0.07(+0.40%)
Sep 05, 2002 16.84 16.86 16.53 16.64 236,768 -0.34(-1.98%)
Sep 04, 2002 16.61 16.98 16.42 16.98 341,182 +0.52(+3.18%)
Sep 03, 2002 16.53 16.75 16.25 16.46 348,803 -0.64(-3.72%)
Aug 30, 2002 16.98 17.46 16.91 17.09 167,917 +0.22(+1.33%)
Aug 29, 2002 16.87 17.13 16.72 16.87 133,023 -0.19(-1.10%)
Aug 28, 2002 17.36 17.36 16.91 17.05 112,702 -0.33(-1.89%)
Aug 27, 2002 17.32 17.64 17.30 17.38 131,018 +0.20(+1.18%)
Aug 26, 2002 17.32 17.40 16.95 17.18 241,180 -0.01(-0.09%)
Aug 23, 2002 17.62 17.65 17.20 17.20 173,131 -0.42(-2.38%)
Aug 22, 2002 17.32 17.64 17.30 17.62 225,405 +0.23(+1.33%)
Aug 21, 2002 17.23 17.39 16.97 17.38 170,190 +0.19(+1.13%)
Aug 20, 2002 17.39 17.39 17.11 17.19 521,399 +0.21(+1.23%)
Aug 16, 2002 17.09 17.09 16.67 16.98 328,348 -0.11(-0.66%)
Aug 15, 2002 16.94 17.29 16.72 17.09 257,758 +0.00(+0.00%)
Aug 14, 2002 16.75 17.10 16.16 17.09 236,635 +0.26(+1.56%)
Aug 13, 2002 17.24 17.28 16.82 16.83 182,890 -0.47(-2.72%)
Aug 12, 2002 17.20 17.34 16.85 17.30 227,410 +0.48(+2.85%)
Aug 07, 2002 16.87 16.93 16.28 16.82 215,645 +0.18(+1.08%)
Aug 06, 2002 16.01 16.84 16.01 16.64 232,490 +0.76(+4.76%)
Aug 05, 2002 16.45 16.49 15.84 15.89 179,147 -0.57(-3.45%)
Aug 02, 2002 17.14 17.14 16.27 16.46 168,452 -0.68(-3.97%)
Aug 01, 2002 17.15 17.47 16.87 17.14 199,067 -0.05(-0.30%)
Jul 31, 2002 17.60 17.60 16.98 17.19 237,571 -0.31(-1.75%)
Jul 30, 2002 17.78 17.82 16.90 17.50 253,747 -0.32(-1.81%)
Jul 29, 2002 17.02 17.87 16.87 17.82 250,271 +1.02(+6.05%)
Jul 26, 2002 17.05 17.05 16.49 16.80 308,160 -0.14(-0.84%)
Jul 25, 2002 16.70 17.14 16.37 16.94 430,087 +0.24(+1.43%)
Jul 24, 2002 15.60 16.70 15.18 16.70 354,819 +1.02(+6.54%)
Jul 23, 2002 15.63 15.97 15.61 15.68 474,607 +0.24(+1.55%)
Jul 22, 2002 15.58 15.93 15.18 15.44 535,170 -0.16(-1.01%)
Jul 19, 2002 16.16 16.16 15.45 15.60 371,263 -0.88(-5.36%)
Jul 17, 2002 16.57 17.03 16.34 16.48 236,367 -0.73(-4.22%)
Jul 12, 2002 17.32 17.56 17.04 17.20 132,087 -0.12(-0.69%)
Jul 11, 2002 17.39 17.53 16.94 17.32 187,169 -0.17(-0.98%)
Jul 10, 2002 17.95 18.06 17.43 17.50 238,774 -0.55(-3.07%)
Jul 09, 2002 18.34 18.34 18.05 18.05 227,410 -0.29(-1.59%)
Jul 08, 2002 18.59 18.70 18.27 18.34 155,885 -0.26(-1.41%)
Jul 05, 2002 17.88 18.62 17.88 18.60 131,285 +0.69(+3.84%)
Jul 04, 2002 18.27 18.37 17.43 17.91 239,442 +0.00(+0.00%)
Jul 03, 2002 18.27 18.37 17.43 17.91 239,442 -0.36(-1.96%)
Jul 02, 2002 18.62 18.70 18.15 18.27 193,318 -0.35(-1.89%)
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.