Crane Company (NY: CR )

154.71 +0.09 (+0.06%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.47 26.47 26.03 26.03 236,370 -0.32(-1.20%)
Jun 29, 2005 26.33 26.35 26.14 26.34 217,675 +0.02(+0.08%)
Jun 28, 2005 26.10 26.44 26.10 26.32 268,809 +0.39(+1.49%)
Jun 27, 2005 25.78 26.16 25.68 25.94 390,380 -0.05(-0.19%)
Jun 24, 2005 26.62 26.63 25.93 25.99 2,056,190 -0.71(-2.67%)
Jun 23, 2005 26.93 27.07 26.64 26.70 301,854 -0.24(-0.88%)
Jun 22, 2005 26.95 27.01 26.72 26.94 144,510 +0.06(+0.22%)
Jun 21, 2005 27.01 27.01 26.70 26.88 144,106 -0.09(-0.33%)
Jun 20, 2005 27.09 27.21 26.82 26.97 194,128 -0.13(-0.47%)
Jun 17, 2005 26.97 27.09 26.64 27.09 735,587 +0.13(+0.48%)
Jun 16, 2005 26.98 27.28 26.97 26.97 232,934 +0.03(+0.11%)
Jun 15, 2005 26.78 26.95 26.52 26.94 305,998 +0.23(+0.85%)
Jun 14, 2005 26.52 26.71 26.48 26.71 321,257 +0.19(+0.71%)
Jun 13, 2005 26.31 26.67 26.23 26.52 251,629 +0.17(+0.64%)
Jun 10, 2005 26.41 26.56 26.22 26.35 394,422 -0.07(-0.26%)
Jun 09, 2005 26.90 26.91 26.23 26.42 406,346 +0.28(+1.06%)
Jun 08, 2005 26.21 26.45 26.10 26.14 238,492 +0.14(+0.53%)
Jun 07, 2005 25.88 26.30 25.88 26.01 200,091 +0.23(+0.88%)
Jun 06, 2005 25.89 25.90 25.49 25.78 217,169 -0.11(-0.42%)
Jun 03, 2005 25.92 26.08 25.78 25.89 196,958 -0.11(-0.42%)
Jun 02, 2005 26.08 26.27 25.88 26.00 167,450 -0.09(-0.34%)
Jun 01, 2005 25.87 26.09 25.47 26.08 225,052 +0.09(+0.34%)
May 31, 2005 26.19 26.19 25.87 26.00 106,311 -0.29(-1.09%)
May 27, 2005 26.35 26.37 26.07 26.28 152,898 -0.09(-0.34%)
May 26, 2005 26.14 26.46 26.14 26.37 139,053 +0.29(+1.10%)
May 25, 2005 26.37 26.37 25.84 26.08 209,691 -0.33(-1.24%)
May 24, 2005 26.42 26.58 26.32 26.41 324,895 +0.00(+0.00%)
May 23, 2005 26.39 26.66 26.26 26.41 173,513 +0.04(+0.15%)
May 20, 2005 26.45 26.50 26.17 26.37 118,538 -0.12(-0.45%)
May 19, 2005 26.60 26.67 26.38 26.49 142,186 -0.04(-0.15%)
May 18, 2005 26.02 26.77 25.98 26.53 174,422 +0.63(+2.45%)
May 17, 2005 25.65 25.95 25.53 25.90 132,181 +0.21(+0.81%)
May 16, 2005 25.09 25.69 25.09 25.69 132,888 +0.48(+1.88%)
May 13, 2005 25.45 25.57 24.89 25.21 135,314 -0.16(-0.62%)
May 12, 2005 25.85 26.04 25.30 25.37 183,315 -0.46(-1.76%)
May 11, 2005 25.91 25.95 25.64 25.83 151,988 +0.09(+0.35%)
May 10, 2005 26.07 26.17 25.61 25.74 116,113 -0.59(-2.25%)
May 09, 2005 26.22 26.34 25.95 26.33 159,365 +0.26(+0.99%)
May 06, 2005 26.25 26.39 25.95 26.07 132,080 +0.07(+0.27%)
May 05, 2005 26.32 26.33 25.92 26.01 121,368 -0.27(-1.02%)
May 04, 2005 25.88 26.31 25.85 26.27 192,410 +0.58(+2.27%)
May 03, 2005 25.56 25.84 25.47 25.69 199,889 +0.14(+0.54%)
May 02, 2005 25.38 25.63 25.25 25.55 339,144 +0.22(+0.86%)
Apr 29, 2005 25.62 25.81 25.06 25.33 398,060 -0.25(-0.97%)
Apr 28, 2005 25.75 26.02 25.50 25.58 342,075 -0.17(-0.65%)
Apr 27, 2005 25.88 25.88 25.25 25.75 468,698 -0.25(-0.95%)
Apr 26, 2005 26.20 26.96 25.81 26.00 428,983 -0.21(-0.79%)
Apr 25, 2005 26.27 26.37 26.00 26.20 237,583 +0.16(+0.61%)
Apr 22, 2005 26.40 26.49 25.58 26.04 225,961 -0.50(-1.90%)
Apr 21, 2005 25.88 26.55 25.88 26.55 232,732 +0.79(+3.07%)
Apr 20, 2005 26.03 26.14 25.76 25.76 309,029 -0.25(-0.95%)
Apr 19, 2005 25.85 26.01 25.62 26.01 343,894 +0.20(+0.77%)
Apr 18, 2005 26.35 26.37 25.69 25.81 324,289 -0.56(-2.14%)
Apr 15, 2005 26.20 26.42 26.07 26.37 507,302 +0.17(+0.64%)
Apr 14, 2005 26.98 27.00 26.14 26.20 265,575 -0.77(-2.86%)
Apr 13, 2005 27.31 27.31 26.90 26.98 288,515 -0.37(-1.34%)
Apr 12, 2005 27.19 27.34 26.98 27.34 1,876,916 +0.15(+0.55%)
Apr 11, 2005 27.17 27.24 26.99 27.19 176,545 +0.04(+0.15%)
Apr 08, 2005 27.26 27.28 26.97 27.15 175,837 -0.13(-0.47%)
Apr 07, 2005 27.09 27.38 27.09 27.28 367,945 +0.03(+0.11%)
Apr 06, 2005 27.44 27.45 27.21 27.25 320,146 -0.11(-0.40%)
Apr 05, 2005 27.39 27.48 27.26 27.36 364,004 -0.03(-0.11%)
Apr 04, 2005 27.76 27.76 27.25 27.39 445,758 -0.37(-1.32%)
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.