Crane Company (NY: CR )

95.29 USD +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 29.89 30.04 29.45 30.04 399,500 +0.14(+0.47%)
Jan 29, 2004 30.00 30.13 29.55 29.90 422,600 +0.04(+0.13%)
Jan 28, 2004 30.12 30.65 29.77 29.86 536,700 -0.12(-0.40%)
Jan 27, 2004 31.25 31.26 29.98 29.98 456,300 -1.27(-4.06%)
Jan 26, 2004 30.85 31.40 30.75 31.25 384,200 +0.36(+1.17%)
Jan 23, 2004 31.95 32.75 30.89 30.89 466,300 -0.97(-3.04%)
Jan 22, 2004 31.44 31.97 31.44 31.86 249,800 +0.21(+0.66%)
Jan 21, 2004 30.95 31.80 30.72 31.65 179,800 +0.43(+1.38%)
Jan 20, 2004 31.68 31.68 31.08 31.22 218,600 -0.56(-1.76%)
Jan 16, 2004 31.81 31.88 31.63 31.78 173,300 +0.24(+0.76%)
Jan 15, 2004 31.62 31.71 31.40 31.54 264,700 -0.18(-0.57%)
Jan 14, 2004 31.51 31.83 31.51 31.72 192,200 +0.14(+0.44%)
Jan 13, 2004 31.50 31.69 31.40 31.58 299,300 +0.09(+0.29%)
Jan 12, 2004 31.24 31.50 31.11 31.49 235,200 +0.18(+0.57%)
Jan 09, 2004 30.63 31.38 30.45 31.31 393,100 +0.41(+1.33%)
Jan 08, 2004 30.68 30.95 30.50 30.90 154,700 +0.29(+0.95%)
Jan 07, 2004 30.35 30.62 30.30 30.61 113,800 +0.14(+0.46%)
Jan 06, 2004 30.55 30.68 30.30 30.47 192,300 -0.20(-0.65%)
Jan 05, 2004 30.15 30.70 30.15 30.67 144,000 +0.44(+1.46%)
Jan 02, 2004 30.69 30.73 30.05 30.23 184,200 -0.51(-1.66%)
Dec 31, 2003 30.78 30.81 30.57 30.74 158,200 -0.01(-0.03%)
Dec 30, 2003 30.30 30.80 30.30 30.75 165,700 +0.10(+0.33%)
Dec 29, 2003 30.55 30.75 30.43 30.65 133,300 +0.10(+0.33%)
Dec 26, 2003 30.79 30.80 30.54 30.55 32,700 -0.04(-0.13%)
Dec 24, 2003 30.58 30.73 30.49 30.59 74,400 -0.06(-0.20%)
Dec 23, 2003 30.51 30.65 30.45 30.65 187,200 +0.12(+0.39%)
Dec 22, 2003 30.30 30.61 30.23 30.53 160,700 +0.11(+0.36%)
Dec 19, 2003 30.80 30.80 30.22 30.42 167,800 -0.18(-0.59%)
Dec 18, 2003 30.07 30.57 30.07 30.60 143,100 +0.45(+1.49%)
Dec 17, 2003 30.25 30.25 29.92 30.15 83,100 -0.09(-0.30%)
Dec 16, 2003 30.27 30.27 29.86 30.24 157,500 +0.09(+0.30%)
Dec 15, 2003 30.32 30.70 30.07 30.15 167,400 -0.17(-0.56%)
Dec 12, 2003 30.14 30.32 29.92 30.32 156,100 +0.33(+1.10%)
Dec 11, 2003 29.56 29.99 29.52 29.99 174,900 +0.51(+1.73%)
Dec 10, 2003 29.90 29.91 29.37 29.48 116,600 -0.34(-1.14%)
Dec 09, 2003 30.24 30.24 29.82 29.82 261,300 -0.49(-1.62%)
Dec 08, 2003 29.96 30.31 29.90 30.31 242,700 +0.44(+1.47%)
Dec 05, 2003 30.13 30.13 29.87 29.87 138,700 -0.26(-0.86%)
Dec 04, 2003 30.07 30.07 29.94 30.13 290,700 +0.08(+0.27%)
Dec 03, 2003 29.95 30.08 29.95 30.05 351,100 +0.12(+0.40%)
Dec 02, 2003 29.86 30.00 29.76 29.93 377,500 +0.00(+0.00%)
Dec 01, 2003 29.09 30.05 29.09 29.93 409,000 +0.84(+2.89%)
Nov 28, 2003 29.09 29.18 29.01 29.09 70,300 +0.00(+0.00%)
Nov 26, 2003 28.90 29.20 28.90 29.09 258,800 +0.14(+0.48%)
Nov 25, 2003 28.55 29.01 28.41 28.95 210,500 +0.60(+2.12%)
Nov 24, 2003 28.10 28.37 27.99 28.35 215,500 +0.35(+1.25%)
Nov 21, 2003 27.87 28.04 27.85 28.00 251,700 +0.19(+0.68%)
Nov 20, 2003 28.40 28.40 27.64 27.81 477,200 +0.58(+2.13%)
Nov 19, 2003 27.13 27.30 26.87 27.23 105,900 +0.26(+0.96%)
Nov 18, 2003 27.54 27.54 26.93 26.97 200,900 -0.28(-1.03%)
Nov 17, 2003 27.32 27.56 27.16 27.25 186,800 -0.42(-1.52%)
Nov 14, 2003 27.92 27.94 27.56 27.67 157,100 -0.25(-0.90%)
Nov 13, 2003 28.14 28.14 27.70 27.92 128,000 -0.22(-0.78%)
Nov 12, 2003 27.70 28.15 27.59 28.14 167,400 +0.49(+1.77%)
Nov 11, 2003 27.63 27.79 27.62 27.65 229,800 -0.27(-0.97%)
Nov 10, 2003 28.50 28.50 27.89 27.92 162,200 -0.55(-1.93%)
Nov 07, 2003 28.69 28.83 28.40 28.47 248,500 -0.20(-0.70%)
Nov 06, 2003 28.41 28.77 28.41 28.67 236,900 +0.17(+0.60%)
Nov 05, 2003 28.92 28.99 28.27 28.50 250,600 -0.37(-1.28%)
Nov 04, 2003 28.53 28.97 28.53 28.87 184,600 +0.21(+0.73%)
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.