Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 29.52 29.95 29.14 29.94 390,170 +0.38(+1.27%)
Nov 29, 2004 29.60 29.74 29.20 29.57 356,216 -0.02(-0.07%)
Nov 26, 2004 29.69 29.75 29.59 29.59 46,282 +0.05(+0.17%)
Nov 24, 2004 29.54 29.66 29.45 29.54 134,301 +0.06(+0.20%)
Nov 23, 2004 29.83 29.86 29.29 29.48 214,639 -0.46(-1.52%)
Nov 22, 2004 29.45 30.08 29.10 29.93 302,152 +0.56(+1.92%)
Nov 19, 2004 29.69 29.81 29.23 29.37 358,338 -0.32(-1.07%)
Nov 18, 2004 29.55 29.78 29.42 29.69 156,230 +0.23(+0.77%)
Nov 17, 2004 29.19 29.68 29.19 29.46 148,752 +0.39(+1.33%)
Nov 16, 2004 29.42 29.67 29.04 29.07 123,488 -0.36(-1.21%)
Nov 15, 2004 29.27 29.49 29.17 29.43 204,028 +0.16(+0.54%)
Nov 12, 2004 29.41 29.43 29.07 29.27 81,348 -0.06(-0.20%)
Nov 11, 2004 28.97 29.44 28.90 29.33 194,226 +0.37(+1.26%)
Nov 10, 2004 28.86 29.22 28.78 28.96 240,307 +0.02(+0.07%)
Nov 09, 2004 29.14 29.28 28.90 28.94 417,556 -0.01(-0.03%)
Nov 08, 2004 29.14 29.22 28.54 28.95 274,867 -0.09(-0.31%)
Nov 05, 2004 28.60 29.09 28.60 29.04 426,247 +0.48(+1.66%)
Nov 04, 2004 28.25 28.63 27.99 28.57 272,947 +0.41(+1.44%)
Nov 03, 2004 27.71 28.24 27.67 28.16 394,213 +0.74(+2.71%)
Nov 02, 2004 27.65 27.85 27.32 27.42 282,042 -0.05(-0.18%)
Nov 01, 2004 27.71 27.71 27.18 27.47 271,937 -0.11(-0.39%)
Oct 29, 2004 27.56 27.85 27.37 27.58 256,172 -0.01(-0.04%)
Oct 28, 2004 27.78 27.78 26.98 27.59 461,111 -0.13(-0.46%)
Oct 27, 2004 27.64 27.93 27.45 27.72 328,628 +0.09(+0.32%)
Oct 26, 2004 28.46 28.46 27.20 27.63 676,761 -0.82(-2.89%)
Oct 25, 2004 28.80 28.81 28.08 28.45 601,273 -1.17(-3.94%)
Oct 22, 2004 29.88 32.05 28.73 29.62 2,165,090 +1.66(+5.95%)
Oct 21, 2004 27.66 28.56 27.44 27.96 463,940 +0.23(+0.82%)
Oct 20, 2004 27.56 27.81 27.26 27.73 162,697 +0.21(+0.76%)
Oct 19, 2004 27.84 28.02 27.49 27.52 173,813 -0.16(-0.57%)
Oct 18, 2004 27.91 27.91 27.48 27.68 179,068 -0.32(-1.13%)
Oct 15, 2004 27.63 28.20 27.53 27.99 289,823 +0.54(+1.98%)
Oct 14, 2004 27.94 27.94 27.37 27.45 267,288 -0.41(-1.46%)
Oct 13, 2004 28.50 28.60 27.72 27.86 233,031 -0.47(-1.64%)
Oct 12, 2004 28.11 28.49 27.94 28.32 258,699 +0.19(+0.67%)
Oct 11, 2004 28.20 28.20 27.88 28.13 214,740 +0.06(+0.21%)
Oct 08, 2004 28.66 28.77 27.99 28.07 315,693 -0.58(-2.04%)
Oct 07, 2004 28.85 28.85 28.58 28.66 213,730 -0.12(-0.41%)
Oct 06, 2004 28.77 28.80 28.57 28.78 358,945 +0.01(+0.03%)
Oct 05, 2004 29.39 29.39 28.74 28.77 359,854 -0.61(-2.09%)
Oct 04, 2004 29.37 29.69 29.33 29.38 159,766 +0.21(+0.71%)
Oct 01, 2004 28.63 29.22 28.56 29.17 324,788 +0.55(+1.94%)
Sep 30, 2004 28.37 28.69 28.32 28.62 292,451 +0.31(+1.08%)
Sep 29, 2004 28.12 28.57 27.98 28.31 246,370 +0.20(+0.70%)
Sep 28, 2004 27.86 28.15 27.80 28.11 349,243 +0.30(+1.07%)
Sep 27, 2004 28.07 28.07 27.73 27.82 139,859 -0.26(-0.92%)
Sep 24, 2004 27.71 28.22 27.71 28.07 301,950 +0.39(+1.39%)
Sep 23, 2004 27.71 27.88 27.57 27.69 577,727 -0.03(-0.11%)
Sep 22, 2004 28.11 28.11 27.61 27.72 438,171 -0.48(-1.72%)
Sep 21, 2004 28.03 28.24 28.02 28.20 216,862 +0.09(+0.32%)
Sep 20, 2004 28.39 28.39 28.08 28.11 310,034 -0.28(-0.98%)
Sep 17, 2004 27.96 28.41 27.94 28.39 328,325 +0.54(+1.95%)
Sep 16, 2004 27.85 27.94 27.77 27.85 224,441 +0.08(+0.29%)
Sep 15, 2004 27.77 27.86 27.52 27.77 457,978 +0.02(+0.07%)
Sep 14, 2004 27.85 27.89 27.66 27.75 343,888 -0.02(-0.07%)
Sep 13, 2004 27.73 27.94 27.65 27.77 142,385 +0.27(+0.97%)
Sep 10, 2004 27.71 27.71 27.39 27.50 199,380 -0.29(-1.03%)
Sep 09, 2004 27.72 27.81 27.45 27.79 386,229 +0.02(+0.07%)
Sep 08, 2004 27.91 27.94 27.74 27.77 175,935 -0.07(-0.25%)
Sep 07, 2004 27.40 27.88 27.40 27.84 231,313 +0.48(+1.77%)
Sep 03, 2004 27.31 27.48 27.12 27.35 122,983 +0.08(+0.29%)
Sep 02, 2004 27.04 27.32 26.75 27.27 167,244 +0.35(+1.29%)
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.