Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 22.36 22.65 22.22 22.39 234,147 +0.03(+0.13%)
Jun 27, 2003 22.17 22.51 22.04 22.36 187,459 +0.10(+0.44%)
Jun 26, 2003 21.42 22.26 21.42 22.26 296,903 +0.60(+2.79%)
Jun 25, 2003 22.02 22.11 21.65 21.66 109,342 -0.46(-2.06%)
Jun 24, 2003 21.53 22.13 21.51 22.12 289,020 +0.58(+2.71%)
Jun 23, 2003 21.77 21.82 21.32 21.53 126,421 -0.36(-1.63%)
Jun 20, 2003 22.02 22.10 21.72 21.89 173,513 +0.15(+0.68%)
Jun 19, 2003 22.07 22.17 21.52 21.74 163,003 -0.33(-1.48%)
Jun 18, 2003 22.09 22.25 21.88 22.07 107,624 -0.02(-0.09%)
Jun 17, 2003 22.32 22.35 21.90 22.09 152,898 -0.25(-1.11%)
Jun 16, 2003 21.72 22.33 21.62 22.33 184,528 +0.84(+3.91%)
Jun 13, 2003 22.26 22.26 21.35 21.49 112,778 -0.69(-3.12%)
Jun 12, 2003 21.92 22.22 21.82 22.19 160,477 +0.23(+1.04%)
Jun 11, 2003 21.67 21.96 21.45 21.96 141,882 +0.44(+2.02%)
Jun 10, 2003 21.28 21.62 21.28 21.52 144,308 +0.22(+1.02%)
Jun 09, 2003 21.92 21.92 21.28 21.30 153,908 -0.61(-2.80%)
Jun 06, 2003 21.51 22.10 21.51 21.92 239,098 +0.42(+1.93%)
Jun 05, 2003 21.29 21.59 21.19 21.50 99,742 +0.22(+1.02%)
Jun 04, 2003 20.90 21.37 20.90 21.29 172,806 +0.39(+1.85%)
Jun 03, 2003 21.13 21.28 20.69 20.90 145,520 -0.19(-0.89%)
Jun 02, 2003 20.91 21.21 20.80 21.09 183,619 +0.43(+2.06%)
May 30, 2003 19.89 20.86 19.86 20.66 249,507 +0.82(+4.14%)
May 29, 2003 19.93 20.17 19.74 19.84 151,483 -0.09(-0.45%)
May 28, 2003 20.24 20.24 19.79 19.93 150,169 -0.12(-0.59%)
May 27, 2003 19.77 20.10 19.55 20.05 110,050 +0.30(+1.50%)
May 23, 2003 19.74 19.79 19.28 19.75 162,296 +0.13(+0.66%)
May 22, 2003 19.30 19.74 19.26 19.62 163,104 +0.23(+1.17%)
May 21, 2003 19.20 19.58 19.07 19.40 188,570 +0.11(+0.56%)
May 20, 2003 19.28 19.41 18.95 19.29 173,311 +0.03(+0.15%)
May 19, 2003 19.74 19.74 19.23 19.26 207,973 -0.50(-2.55%)
May 16, 2003 19.64 19.79 19.40 19.76 357,435 -0.17(-0.84%)
May 15, 2003 19.94 20.04 19.72 19.93 123,591 +0.14(+0.70%)
May 14, 2003 20.11 20.11 19.61 19.79 127,532 -0.25(-1.23%)
May 13, 2003 20.16 20.16 19.87 20.04 102,673 -0.14(-0.69%)
May 12, 2003 19.74 20.34 19.56 20.18 232,227 +0.26(+1.29%)
May 09, 2003 19.44 19.94 19.28 19.92 191,400 +0.52(+2.70%)
May 08, 2003 19.49 19.64 19.19 19.40 192,613 -0.27(-1.36%)
May 07, 2003 19.62 19.87 19.46 19.66 193,926 +0.05(+0.25%)
May 06, 2003 19.10 19.89 19.06 19.61 324,087 +0.47(+2.43%)
May 05, 2003 19.41 19.46 18.98 19.15 219,190 -0.27(-1.38%)
May 02, 2003 18.89 19.46 18.89 19.41 142,893 +0.43(+2.24%)
May 01, 2003 19.25 19.25 18.50 18.99 146,329 -0.34(-1.74%)
Apr 30, 2003 18.85 19.45 18.57 19.33 252,034 +0.35(+1.83%)
Apr 29, 2003 19.21 19.22 18.75 18.98 268,809 -0.23(-1.18%)
Apr 28, 2003 18.49 19.24 18.46 19.21 248,598 +0.72(+3.91%)
Apr 25, 2003 18.65 18.73 18.46 18.48 257,895 -0.26(-1.37%)
Apr 24, 2003 18.75 18.90 18.67 18.74 329,746 +0.18(+0.96%)
Apr 23, 2003 18.58 18.69 18.41 18.56 234,652 -0.02(-0.11%)
Apr 22, 2003 18.06 18.59 17.93 18.58 226,062 +0.57(+3.19%)
Apr 21, 2003 18.12 18.15 17.88 18.01 387,651 -0.04(-0.22%)
Apr 17, 2003 17.37 18.27 17.37 18.05 520,338 +1.01(+5.92%)
Apr 16, 2003 17.52 17.58 16.99 17.04 161,285 -0.39(-2.22%)
Apr 15, 2003 17.36 17.45 16.96 17.43 245,566 +0.02(+0.11%)
Apr 14, 2003 16.93 17.41 16.88 17.41 223,334 +0.51(+3.05%)
Apr 11, 2003 17.27 17.44 16.79 16.89 176,444 -0.19(-1.10%)
Apr 10, 2003 17.22 17.26 16.81 17.08 233,844 +0.06(+0.35%)
Apr 09, 2003 17.23 17.68 16.98 17.02 255,874 -0.26(-1.49%)
Apr 08, 2003 17.83 17.83 17.21 17.28 273,154 -0.55(-3.11%)
Apr 07, 2003 17.91 18.23 17.72 17.83 165,024 +0.13(+0.73%)
Apr 04, 2003 17.76 17.90 17.53 17.70 217,978 -0.02(-0.11%)
Apr 03, 2003 17.80 17.86 17.56 17.72 260,522 -0.02(-0.11%)
Apr 02, 2003 17.54 17.85 17.50 17.74 250,619 +0.27(+1.53%)
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.