Crane Company (NY: CR )

94.65 USD +2.08 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 17.50 17.65 17.24 17.28 269,300 -0.04(-0.23%)
Feb 27, 2003 17.01 17.34 17.01 17.32 190,300 +0.21(+1.23%)
Feb 26, 2003 17.31 17.36 17.10 17.11 188,200 -0.10(-0.58%)
Feb 25, 2003 17.02 17.29 16.95 17.21 266,300 +0.11(+0.64%)
Feb 24, 2003 17.15 17.15 16.97 17.10 205,200 -0.01(-0.06%)
Feb 21, 2003 17.00 17.25 16.90 17.11 259,600 +0.17(+1.00%)
Feb 20, 2003 17.05 17.17 16.94 16.94 210,500 -0.11(-0.65%)
Feb 19, 2003 17.25 17.25 16.93 17.05 341,800 -0.11(-0.64%)
Feb 18, 2003 16.96 17.30 16.95 17.16 287,800 +0.45(+2.69%)
Feb 14, 2003 16.55 17.05 16.50 16.71 258,900 +0.32(+1.95%)
Feb 13, 2003 16.45 16.45 16.24 16.39 331,400 +0.08(+0.49%)
Feb 12, 2003 16.35 16.55 16.31 16.31 304,800 -0.18(-1.09%)
Feb 11, 2003 16.45 16.68 16.41 16.49 389,600 +0.15(+0.92%)
Feb 10, 2003 16.45 16.68 16.33 16.34 389,600 +0.02(+0.12%)
Feb 07, 2003 16.55 16.74 16.30 16.32 346,300 +0.01(+0.06%)
Feb 06, 2003 16.40 16.57 16.24 16.31 389,600 -0.09(-0.55%)
Feb 05, 2003 16.26 16.73 16.26 16.40 297,000 +0.00(+0.00%)
Feb 04, 2003 16.20 16.52 16.11 16.40 495,400 +0.20(+1.23%)
Feb 03, 2003 16.05 16.38 15.98 16.20 511,900 +0.08(+0.50%)
Jan 31, 2003 15.75 16.13 15.75 16.12 281,800 +0.32(+2.03%)
Jan 30, 2003 15.92 15.94 15.66 15.80 550,600 -0.12(-0.75%)
Jan 29, 2003 16.08 16.08 15.65 15.92 531,800 -0.23(-1.42%)
Jan 28, 2003 15.60 16.18 15.45 16.15 867,300 +0.92(+6.04%)
Jan 27, 2003 15.75 16.06 15.19 15.23 1,381,800 -1.02(-6.28%)
Jan 24, 2003 17.75 18.21 16.00 16.25 1,562,300 -3.15(-16.24%)
Jan 23, 2003 18.93 19.48 18.93 19.40 209,400 +0.47(+2.48%)
Jan 22, 2003 19.40 19.40 18.92 18.93 149,100 -0.69(-3.52%)
Jan 21, 2003 19.96 20.06 19.50 19.62 256,500 -0.34(-1.70%)
Jan 17, 2003 20.10 20.10 19.80 19.96 181,800 -0.16(-0.80%)
Jan 16, 2003 19.87 20.20 19.87 20.12 207,600 +0.39(+1.98%)
Jan 15, 2003 20.32 20.33 19.70 19.73 270,700 -0.59(-2.90%)
Jan 14, 2003 19.89 20.33 19.83 20.32 234,800 +0.23(+1.14%)
Jan 13, 2003 20.17 20.38 20.00 20.09 159,200 -0.08(-0.40%)
Jan 10, 2003 20.19 20.33 19.91 20.17 189,900 -0.02(-0.10%)
Jan 09, 2003 20.00 20.26 20.00 20.19 161,800 +0.19(+0.95%)
Jan 08, 2003 20.35 20.37 19.80 20.00 190,700 -0.35(-1.72%)
Jan 07, 2003 20.50 20.54 20.15 20.35 209,700 -0.12(-0.59%)
Jan 06, 2003 20.20 20.60 20.20 20.47 367,400 +0.17(+0.84%)
Jan 03, 2003 20.55 20.60 20.18 20.30 137,700 -0.25(-1.22%)
Jan 02, 2003 19.95 20.65 19.95 20.55 214,300 +0.62(+3.11%)
Dec 31, 2002 19.90 20.22 19.62 19.93 252,200 -0.07(-0.35%)
Dec 30, 2002 19.60 20.01 19.60 20.00 142,800 +0.26(+1.32%)
Dec 27, 2002 19.90 20.04 19.65 19.74 155,000 -0.28(-1.40%)
Dec 26, 2002 19.90 20.32 19.90 20.02 100,300 +0.08(+0.40%)
Dec 24, 2002 19.95 20.13 19.85 19.94 54,900 -0.03(-0.15%)
Dec 23, 2002 19.80 19.99 19.71 19.97 171,100 +0.08(+0.40%)
Dec 20, 2002 19.92 20.03 19.80 19.89 390,200 +0.07(+0.35%)
Dec 19, 2002 20.03 20.21 19.73 19.82 134,600 -0.21(-1.05%)
Dec 18, 2002 20.25 20.26 19.89 20.03 169,800 -0.27(-1.33%)
Dec 17, 2002 20.52 20.61 20.25 20.30 113,600 -0.12(-0.59%)
Dec 16, 2002 19.80 20.44 19.72 20.42 234,500 +0.83(+4.24%)
Dec 13, 2002 19.78 20.08 19.50 19.59 161,400 -0.34(-1.71%)
Dec 12, 2002 20.03 20.06 19.61 19.93 175,000 +0.10(+0.50%)
Dec 11, 2002 19.80 19.95 19.65 19.83 151,100 -0.20(-1.00%)
Dec 10, 2002 19.85 20.05 19.72 20.03 162,800 +0.07(+0.35%)
Dec 09, 2002 20.14 20.14 19.78 19.96 185,300 -0.18(-0.89%)
Dec 06, 2002 19.97 20.33 19.82 20.14 263,300 +0.02(+0.10%)
Dec 05, 2002 20.66 20.71 20.06 20.12 206,400 -0.64(-3.08%)
Dec 04, 2002 20.88 20.94 20.63 20.76 217,600 -0.12(-0.57%)
Dec 03, 2002 21.02 21.02 20.57 20.88 280,600 -0.04(-0.19%)
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.