Crane Company (NY: CR )

94.45 USD +0.03 (+0.03%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 20.10 21.08 20.07 20.88 246,900 +0.83(+4.14%)
May 29, 2003 20.14 20.38 19.95 20.05 149,900 -0.09(-0.45%)
May 28, 2003 20.45 20.45 20.00 20.14 148,600 -0.12(-0.59%)
May 27, 2003 19.98 20.31 19.76 20.26 108,900 +0.30(+1.50%)
May 23, 2003 19.95 20.00 19.48 19.96 160,600 +0.13(+0.66%)
May 22, 2003 19.50 19.95 19.46 19.83 161,400 +0.23(+1.17%)
May 21, 2003 19.40 19.79 19.27 19.60 186,600 +0.11(+0.56%)
May 20, 2003 19.48 19.61 19.15 19.49 171,500 +0.03(+0.15%)
May 19, 2003 19.95 19.95 19.43 19.46 205,800 -0.51(-2.55%)
May 16, 2003 19.85 20.00 19.60 19.97 353,700 -0.17(-0.84%)
May 15, 2003 20.15 20.25 19.93 20.14 122,300 +0.14(+0.70%)
May 14, 2003 20.32 20.32 19.82 20.00 126,200 -0.25(-1.23%)
May 13, 2003 20.37 20.37 20.08 20.25 101,600 -0.14(-0.69%)
May 12, 2003 19.95 20.55 19.77 20.39 229,800 +0.26(+1.29%)
May 09, 2003 19.65 20.15 19.48 20.13 189,400 +0.53(+2.70%)
May 08, 2003 19.70 19.85 19.39 19.60 190,600 -0.27(-1.36%)
May 07, 2003 19.83 20.08 19.67 19.87 191,900 +0.05(+0.25%)
May 06, 2003 19.30 20.10 19.26 19.82 320,700 +0.47(+2.43%)
May 05, 2003 19.62 19.67 19.18 19.35 216,900 -0.27(-1.38%)
May 02, 2003 19.09 19.67 19.09 19.62 141,400 +0.43(+2.24%)
May 01, 2003 19.45 19.45 18.70 19.19 144,800 -0.34(-1.74%)
Apr 30, 2003 19.05 19.66 18.77 19.53 249,400 +0.35(+1.82%)
Apr 29, 2003 19.41 19.42 18.95 19.18 266,000 -0.23(-1.18%)
Apr 28, 2003 18.69 19.44 18.65 19.41 246,000 +0.73(+3.91%)
Apr 25, 2003 18.85 18.93 18.65 18.68 255,200 -0.26(-1.37%)
Apr 24, 2003 18.95 19.10 18.87 18.94 326,300 +0.18(+0.96%)
Apr 23, 2003 18.78 18.89 18.60 18.76 232,200 -0.02(-0.11%)
Apr 22, 2003 18.25 18.79 18.12 18.78 223,700 +0.58(+3.19%)
Apr 21, 2003 18.31 18.34 18.07 18.20 383,600 -0.04(-0.22%)
Apr 17, 2003 17.55 18.46 17.55 18.24 514,900 +1.02(+5.92%)
Apr 16, 2003 17.70 17.77 17.17 17.22 159,600 -0.39(-2.21%)
Apr 15, 2003 17.54 17.63 17.14 17.61 243,000 +0.02(+0.11%)
Apr 14, 2003 17.11 17.59 17.06 17.59 221,000 +0.52(+3.05%)
Apr 11, 2003 17.45 17.62 16.97 17.07 174,600 -0.19(-1.10%)
Apr 10, 2003 17.40 17.44 16.99 17.26 231,400 +0.06(+0.35%)
Apr 09, 2003 17.41 17.87 17.16 17.20 253,200 -0.26(-1.49%)
Apr 08, 2003 18.02 18.02 17.39 17.46 270,300 -0.56(-3.11%)
Apr 07, 2003 18.10 18.42 17.91 18.02 163,300 +0.13(+0.73%)
Apr 04, 2003 17.95 18.09 17.72 17.89 215,700 -0.02(-0.11%)
Apr 03, 2003 17.99 18.05 17.75 17.91 257,800 -0.02(-0.11%)
Apr 02, 2003 17.73 18.04 17.68 17.93 248,000 +0.27(+1.53%)
Apr 01, 2003 17.42 17.71 17.25 17.66 183,000 +0.24(+1.38%)
Mar 31, 2003 17.20 17.56 17.04 17.42 254,300 +0.09(+0.52%)
Mar 28, 2003 17.15 17.35 17.13 17.33 189,200 -0.19(-1.08%)
Mar 27, 2003 17.35 17.59 17.02 17.52 168,800 +0.11(+0.63%)
Mar 26, 2003 17.47 17.63 17.20 17.41 173,900 -0.20(-1.14%)
Mar 25, 2003 17.40 17.73 17.24 17.61 107,200 +0.24(+1.38%)
Mar 24, 2003 18.14 18.14 17.26 17.37 213,300 -0.77(-4.24%)
Mar 21, 2003 17.54 18.14 17.42 18.14 189,700 +0.85(+4.92%)
Mar 20, 2003 17.32 17.40 16.92 17.29 267,600 -0.03(-0.17%)
Mar 19, 2003 17.50 17.52 17.17 17.32 287,300 -0.18(-1.03%)
Mar 18, 2003 17.88 17.93 17.43 17.50 259,200 -0.13(-0.74%)
Mar 17, 2003 16.75 17.64 16.50 17.63 242,300 +0.86(+5.13%)
Mar 14, 2003 16.94 16.96 16.59 16.77 197,100 +0.03(+0.18%)
Mar 13, 2003 16.19 16.74 16.18 16.74 162,200 +0.64(+3.98%)
Mar 12, 2003 16.17 16.17 15.86 16.10 207,400 +0.03(+0.19%)
Mar 11, 2003 16.52 16.62 16.06 16.07 297,400 -0.35(-2.13%)
Mar 10, 2003 16.78 16.78 16.41 16.42 163,200 -0.36(-2.15%)
Mar 07, 2003 16.52 16.93 16.35 16.78 239,700 +0.16(+0.96%)
Mar 06, 2003 16.80 16.84 16.50 16.62 157,300 -0.24(-1.42%)
Mar 05, 2003 16.73 16.86 16.50 16.86 248,800 +0.13(+0.78%)
Mar 04, 2003 17.25 17.25 16.64 16.73 437,100 -0.47(-2.73%)
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.