Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crane Company
(NY:
CR
)
152.43
-1.99 (-1.29%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
29.52
29.95
29.14
29.94
390,177
+0.38(+1.27%)
Nov 29, 2004
29.60
29.74
29.20
29.57
356,223
-0.02(-0.07%)
Nov 26, 2004
29.69
29.75
29.59
29.59
46,283
+0.05(+0.17%)
Nov 24, 2004
29.54
29.66
29.45
29.54
134,303
+0.06(+0.20%)
Nov 23, 2004
29.82
29.85
29.29
29.48
214,643
-0.46(-1.52%)
Nov 22, 2004
29.45
30.08
29.10
29.93
302,158
+0.56(+1.92%)
Nov 19, 2004
29.69
29.81
29.23
29.37
358,345
-0.32(-1.07%)
Nov 18, 2004
29.55
29.78
29.42
29.69
156,232
+0.23(+0.77%)
Nov 17, 2004
29.19
29.68
29.19
29.46
148,754
+0.39(+1.33%)
Nov 16, 2004
29.42
29.67
29.04
29.07
123,490
-0.36(-1.21%)
Nov 15, 2004
29.27
29.49
29.17
29.43
204,032
+0.16(+0.54%)
Nov 12, 2004
29.41
29.43
29.07
29.27
81,350
-0.06(-0.20%)
Nov 11, 2004
28.97
29.44
28.89
29.33
194,229
+0.37(+1.26%)
Nov 10, 2004
28.86
29.22
28.78
28.96
240,311
+0.02(+0.07%)
Nov 09, 2004
29.14
29.28
28.89
28.94
417,564
-0.01(-0.03%)
Nov 08, 2004
29.14
29.22
28.54
28.95
274,872
-0.09(-0.31%)
Nov 05, 2004
28.60
29.09
28.60
29.04
426,254
+0.47(+1.66%)
Nov 04, 2004
28.25
28.63
27.99
28.57
272,952
+0.41(+1.44%)
Nov 03, 2004
27.71
28.24
27.67
28.16
394,220
+0.74(+2.71%)
Nov 02, 2004
27.65
27.85
27.32
27.42
282,047
-0.05(-0.18%)
Nov 01, 2004
27.71
27.71
27.18
27.47
271,942
-0.11(-0.39%)
Oct 29, 2004
27.56
27.85
27.37
27.58
256,177
-0.01(-0.04%)
Oct 28, 2004
27.78
27.78
26.98
27.59
461,119
-0.13(-0.46%)
Oct 27, 2004
27.64
27.93
27.45
27.72
328,634
+0.09(+0.32%)
Oct 26, 2004
28.46
28.46
27.20
27.63
676,773
-0.82(-2.89%)
Oct 25, 2004
28.80
28.81
28.08
28.45
601,284
-1.17(-3.94%)
Oct 22, 2004
29.87
32.05
28.73
29.62
2,165,128
+1.66(+5.95%)
Oct 21, 2004
27.66
28.56
27.44
27.95
463,948
+0.23(+0.82%)
Oct 20, 2004
27.56
27.81
27.26
27.73
162,700
+0.21(+0.76%)
Oct 19, 2004
27.84
28.02
27.49
27.52
173,816
-0.16(-0.57%)
Oct 18, 2004
27.91
27.91
27.48
27.68
179,071
-0.32(-1.13%)
Oct 15, 2004
27.63
28.20
27.53
27.99
289,829
+0.54(+1.98%)
Oct 14, 2004
27.93
27.93
27.37
27.45
267,293
-0.41(-1.46%)
Oct 13, 2004
28.50
28.60
27.72
27.86
233,035
-0.47(-1.64%)
Oct 12, 2004
28.11
28.49
27.93
28.32
258,703
+0.19(+0.67%)
Oct 11, 2004
28.20
28.20
27.88
28.13
214,744
+0.06(+0.21%)
Oct 08, 2004
28.66
28.77
27.99
28.07
315,699
-0.58(-2.04%)
Oct 07, 2004
28.85
28.85
28.58
28.66
213,733
-0.12(-0.41%)
Oct 06, 2004
28.77
28.80
28.57
28.78
358,951
+0.01(+0.03%)
Oct 05, 2004
29.39
29.39
28.74
28.77
359,861
-0.61(-2.09%)
Oct 04, 2004
29.37
29.69
29.33
29.38
159,769
+0.21(+0.71%)
Oct 01, 2004
28.63
29.22
28.56
29.17
324,794
+0.55(+1.94%)
Sep 30, 2004
28.37
28.69
28.32
28.62
292,456
+0.31(+1.08%)
Sep 29, 2004
28.12
28.57
27.97
28.31
246,374
+0.20(+0.70%)
Sep 28, 2004
27.86
28.15
27.80
28.11
349,250
+0.30(+1.07%)
Sep 27, 2004
28.07
28.07
27.73
27.82
139,861
-0.26(-0.92%)
Sep 24, 2004
27.71
28.22
27.71
28.07
301,955
+0.39(+1.39%)
Sep 23, 2004
27.71
27.88
27.57
27.69
577,738
-0.03(-0.11%)
Sep 22, 2004
28.11
28.11
27.61
27.72
438,179
-0.48(-1.72%)
Sep 21, 2004
28.03
28.24
28.02
28.20
216,866
+0.09(+0.32%)
Sep 20, 2004
28.39
28.39
28.08
28.11
310,040
-0.28(-0.98%)
Sep 17, 2004
27.95
28.41
27.93
28.39
328,331
+0.54(+1.95%)
Sep 16, 2004
27.85
27.93
27.77
27.85
224,445
+0.08(+0.29%)
Sep 15, 2004
27.77
27.86
27.52
27.77
457,986
+0.02(+0.07%)
Sep 14, 2004
27.85
27.89
27.66
27.75
343,894
-0.02(-0.07%)
Sep 13, 2004
27.73
27.93
27.65
27.77
142,388
+0.27(+0.97%)
Sep 10, 2004
27.71
27.71
27.39
27.50
199,383
-0.29(-1.03%)
Sep 09, 2004
27.72
27.81
27.45
27.79
386,236
+0.02(+0.07%)
Sep 08, 2004
27.91
27.93
27.74
27.77
175,938
-0.07(-0.25%)
Sep 07, 2004
27.40
27.88
27.40
27.84
231,317
+0.48(+1.77%)
Sep 03, 2004
27.31
27.48
27.12
27.35
122,985
+0.08(+0.29%)
Sep 02, 2004
27.03
27.32
26.75
27.27
167,247
+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
.