Crane Company (NY: CR )

134.59 -0.30 (-0.22%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 17.60 17.60 16.98 17.19 237,566 -0.31(-1.75%)
Jul 30, 2002 17.78 17.82 16.90 17.50 253,743 -0.32(-1.81%)
Jul 29, 2002 17.02 17.87 16.87 17.82 250,267 +1.02(+6.06%)
Jul 26, 2002 17.05 17.05 16.49 16.80 308,155 -0.14(-0.84%)
Jul 25, 2002 16.70 17.14 16.37 16.94 430,080 +0.24(+1.43%)
Jul 24, 2002 15.60 16.70 15.18 16.70 354,812 +1.02(+6.54%)
Jul 23, 2002 15.63 15.97 15.61 15.68 474,598 +0.24(+1.55%)
Jul 22, 2002 15.58 15.93 15.18 15.44 535,160 -0.16(-1.01%)
Jul 19, 2002 16.16 16.16 15.45 15.60 371,256 -0.88(-5.36%)
Jul 17, 2002 16.57 17.03 16.34 16.48 236,363 -0.73(-4.22%)
Jul 12, 2002 17.32 17.56 17.04 17.20 132,085 -0.12(-0.69%)
Jul 11, 2002 17.39 17.53 16.94 17.32 187,165 -0.17(-0.98%)
Jul 10, 2002 17.95 18.06 17.43 17.50 238,770 -0.55(-3.07%)
Jul 09, 2002 18.34 18.34 18.05 18.05 227,406 -0.29(-1.59%)
Jul 08, 2002 18.59 18.70 18.27 18.34 155,882 -0.26(-1.41%)
Jul 05, 2002 17.88 18.62 17.88 18.60 131,283 +0.69(+3.84%)
Jul 04, 2002 18.27 18.37 17.43 17.91 239,438 +0.00(+0.00%)
Jul 03, 2002 18.27 18.37 17.43 17.91 239,438 -0.36(-1.96%)
Jul 02, 2002 18.63 18.70 18.15 18.27 193,315 -0.35(-1.89%)
Jul 01, 2002 18.98 19.10 18.54 18.63 264,438 -0.36(-1.89%)
Jun 28, 2002 18.71 18.99 18.68 18.98 266,844 +0.21(+1.12%)
Jun 27, 2002 18.51 18.77 18.33 18.77 315,641 +0.31(+1.70%)
Jun 26, 2002 18.33 18.51 18.09 18.46 775,401 -0.06(-0.32%)
Jun 25, 2002 18.70 18.98 18.52 18.52 164,037 -0.33(-1.75%)
Jun 21, 2002 19.04 19.31 18.75 18.85 522,192 -0.42(-2.17%)
Jun 20, 2002 19.35 19.45 19.18 19.27 208,422 -0.10(-0.50%)
Jun 19, 2002 19.49 19.82 19.25 19.37 125,000 -0.19(-0.99%)
Jun 18, 2002 19.56 19.71 19.49 19.56 121,791 +0.00(+0.00%)
Jun 17, 2002 19.15 19.57 19.13 19.56 169,919 +0.41(+2.15%)
Jun 14, 2002 19.15 19.28 18.66 19.15 192,379 -0.53(-2.70%)
Jun 12, 2002 19.67 20.01 19.52 19.68 221,524 -0.04(-0.23%)
Jun 11, 2002 20.01 20.30 19.70 19.72 179,144 -0.30(-1.49%)
Jun 10, 2002 19.82 20.16 19.75 20.02 160,962 +0.06(+0.30%)
Jun 07, 2002 19.90 20.03 19.77 19.96 209,759 -0.02(-0.11%)
Jun 06, 2002 20.53 20.57 19.91 19.99 214,304 -0.55(-2.69%)
Jun 05, 2002 20.21 20.68 20.16 20.54 107,620 -0.20(-0.97%)
May 31, 2002 20.57 20.97 20.49 20.74 138,502 -0.15(-0.72%)
May 28, 2002 21.21 21.21 20.69 20.89 195,187 -0.35(-1.66%)
May 27, 2002 21.36 21.50 21.24 21.24 1,216,577 +0.00(+0.00%)
May 24, 2002 21.36 21.50 21.24 21.24 158,823 -0.11(-0.53%)
May 23, 2002 21.16 21.36 20.92 21.36 208,556 +0.25(+1.21%)
May 22, 2002 20.91 21.13 20.91 21.10 149,598 +0.11(+0.53%)
May 21, 2002 20.90 21.14 20.90 20.99 204,679 -0.08(-0.39%)
May 20, 2002 21.06 21.12 20.95 21.07 162,566 -0.04(-0.18%)
May 17, 2002 20.76 21.11 20.76 21.11 139,705 +0.28(+1.33%)
May 16, 2002 20.79 20.94 20.65 20.83 244,652 +0.10(+0.51%)
May 15, 2002 20.82 20.95 20.61 20.73 159,893 -0.02(-0.11%)
May 14, 2002 20.46 20.87 20.44 20.75 159,358 +0.38(+1.87%)
May 13, 2002 20.26 20.42 20.16 20.37 175,133 +0.11(+0.55%)
May 10, 2002 20.50 20.56 20.16 20.26 145,721 -0.31(-1.53%)
May 09, 2002 20.50 20.69 20.35 20.57 179,812 +0.02(+0.11%)
May 08, 2002 20.05 20.55 20.05 20.55 241,577 +0.46(+2.31%)
May 07, 2002 19.96 20.14 19.81 20.08 387,834 +0.04(+0.22%)
May 06, 2002 20.85 20.87 19.94 20.04 502,540 -0.81(-3.88%)
May 03, 2002 21.19 21.19 20.66 20.85 265,775 -0.27(-1.27%)
May 02, 2002 20.91 21.21 20.76 21.12 167,112 +0.32(+1.55%)
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.