Crane Company (NY: CR )

134.57 -0.31 (-0.23%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.07 21.13 21.00 21.02 401,344 -0.02(-0.07%)
Oct 30, 2003 20.83 21.09 20.70 21.03 530,758 +0.31(+1.52%)
Oct 29, 2003 20.59 20.86 20.57 20.72 667,391 +0.07(+0.36%)
Oct 28, 2003 20.48 20.74 20.44 20.64 664,985 +0.16(+0.80%)
Oct 27, 2003 20.23 20.71 20.23 20.48 821,271 +0.49(+2.47%)
Oct 24, 2003 19.56 20.49 19.26 19.99 2,008,859 +1.50(+8.09%)
Oct 23, 2003 18.64 18.65 18.26 18.49 210,565 -0.20(-1.08%)
Oct 22, 2003 18.94 18.94 18.64 18.69 166,313 -0.34(-1.81%)
Oct 21, 2003 19.10 19.16 19.01 19.04 167,382 -0.08(-0.43%)
Oct 20, 2003 19.11 19.14 18.96 19.12 246,394 +0.10(+0.55%)
Oct 17, 2003 19.41 19.41 19.03 19.01 219,522 -0.27(-1.40%)
Oct 16, 2003 19.11 19.44 19.07 19.28 277,545 +0.06(+0.31%)
Oct 15, 2003 19.10 19.27 19.10 19.22 195,190 +0.23(+1.22%)
Oct 14, 2003 18.77 18.98 18.77 18.99 166,981 +0.25(+1.32%)
Oct 13, 2003 18.92 18.95 18.71 18.74 248,533 -0.16(-0.87%)
Oct 10, 2003 18.51 19.11 18.51 18.91 286,502 +0.28(+1.49%)
Oct 09, 2003 18.88 19.11 18.54 18.63 315,914 -0.06(-0.32%)
Oct 08, 2003 18.62 18.69 18.57 18.69 173,799 -0.03(-0.16%)
Oct 07, 2003 18.38 18.72 18.36 18.72 434,900 +0.31(+1.67%)
Oct 06, 2003 18.62 18.70 18.30 18.42 552,683 -0.17(-0.93%)
Oct 03, 2003 18.65 18.84 18.29 18.59 582,630 +0.39(+2.14%)
Oct 02, 2003 17.85 18.24 17.85 18.20 365,113 +0.34(+1.88%)
Oct 01, 2003 17.57 17.86 17.43 17.86 358,161 +0.35(+2.01%)
Sep 30, 2003 17.50 17.67 17.13 17.51 291,315 -0.03(-0.17%)
Sep 29, 2003 17.50 17.62 17.40 17.54 457,628 +0.08(+0.47%)
Sep 26, 2003 18.09 18.12 17.45 17.46 410,568 -0.75(-4.11%)
Sep 25, 2003 18.31 18.31 18.25 18.21 272,197 -0.12(-0.65%)
Sep 24, 2003 18.59 18.59 18.30 18.33 339,711 -0.12(-0.65%)
Sep 23, 2003 18.34 18.53 18.32 18.45 232,891 +0.11(+0.61%)
Sep 22, 2003 18.55 18.55 18.30 18.33 177,409 -0.43(-2.27%)
Sep 19, 2003 18.71 18.82 18.63 18.76 250,138 +0.09(+0.48%)
Sep 18, 2003 18.60 18.77 18.45 18.67 231,956 +0.14(+0.77%)
Sep 17, 2003 18.63 18.72 18.53 18.53 263,908 -0.16(-0.88%)
Sep 16, 2003 18.59 18.74 18.57 18.69 259,095 +0.10(+0.52%)
Sep 15, 2003 18.60 18.68 18.45 18.59 187,570 +0.04(+0.20%)
Sep 12, 2003 18.54 18.63 18.19 18.56 273,801 +0.03(+0.16%)
Sep 11, 2003 18.52 18.66 18.48 18.53 166,847 +0.12(+0.65%)
Sep 10, 2003 18.79 18.80 18.26 18.41 314,310 -0.35(-1.87%)
Sep 09, 2003 19.22 19.22 18.75 18.76 234,228 -0.46(-2.37%)
Sep 08, 2003 19.01 19.35 19.01 19.22 210,832 +0.15(+0.78%)
Sep 05, 2003 19.31 19.31 18.89 19.07 211,233 -0.31(-1.62%)
Sep 04, 2003 19.66 19.71 19.31 19.38 268,721 -0.27(-1.37%)
Sep 03, 2003 19.71 19.84 19.60 19.65 278,347 +0.00(+0.00%)
Sep 02, 2003 19.15 19.75 19.13 19.65 344,257 +0.51(+2.66%)
Aug 29, 2003 19.00 19.23 19.00 19.14 160,296 +0.03(+0.16%)
Aug 28, 2003 19.08 19.17 18.73 19.11 220,057 +0.08(+0.43%)
Aug 27, 2003 18.98 19.08 18.77 19.03 140,109 +0.10(+0.55%)
Aug 26, 2003 18.85 18.95 18.68 18.92 239,710 -0.04(-0.24%)
Aug 25, 2003 18.94 19.07 18.82 18.97 163,505 -0.15(-0.78%)
Aug 22, 2003 19.45 19.48 19.04 19.12 164,842 -0.22(-1.12%)
Aug 21, 2003 19.11 19.41 19.07 19.34 197,864 +0.23(+1.21%)
Aug 20, 2003 19.19 19.22 19.02 19.10 154,414 -0.09(-0.47%)
Aug 19, 2003 19.06 19.20 19.03 19.19 273,935 +0.20(+1.06%)
Aug 18, 2003 18.71 18.99 18.70 18.99 192,784 +0.33(+1.76%)
Aug 15, 2003 18.48 18.66 18.31 18.66 114,841 +0.23(+1.26%)
Aug 14, 2003 18.29 18.57 18.25 18.43 207,089 +0.10(+0.57%)
Aug 13, 2003 18.30 18.42 18.19 18.33 306,288 -0.05(-0.28%)
Aug 12, 2003 18.10 18.42 18.06 18.38 300,673 +0.22(+1.19%)
Aug 11, 2003 18.07 18.27 18.03 18.16 314,845 +0.02(+0.12%)
Aug 08, 2003 17.88 18.25 17.88 18.14 310,032 +0.19(+1.04%)
Aug 07, 2003 18.03 18.03 17.79 17.95 361,102 +0.00(+0.00%)
Aug 06, 2003 18.36 18.36 17.91 17.95 713,649 -0.35(-1.92%)
Aug 05, 2003 18.77 18.77 18.30 18.30 440,382 -0.43(-2.28%)
Aug 04, 2003 18.70 18.80 18.48 18.73 388,910 -0.09(-0.48%)
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.