Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.01 20.01 19.67 19.67 312,706 -0.24(-1.20%)
Jun 29, 2005 19.90 19.92 19.76 19.91 287,973 +0.02(+0.08%)
Jun 28, 2005 19.73 19.99 19.73 19.90 355,621 +0.29(+1.49%)
Jun 27, 2005 19.49 19.78 19.41 19.60 516,453 -0.04(-0.19%)
Jun 24, 2005 20.12 20.13 19.60 19.64 2,720,235 -0.54(-2.67%)
Jun 23, 2005 20.35 20.46 20.14 20.18 399,338 -0.18(-0.88%)
Jun 22, 2005 20.37 20.42 20.20 20.36 191,179 +0.04(+0.22%)
Jun 21, 2005 20.42 20.42 20.18 20.32 190,645 -0.07(-0.33%)
Jun 20, 2005 20.48 20.57 20.27 20.38 256,822 -0.10(-0.48%)
Jun 17, 2005 20.38 20.48 20.14 20.48 973,145 +0.10(+0.48%)
Jun 16, 2005 20.39 20.62 20.38 20.38 308,160 +0.02(+0.11%)
Jun 15, 2005 20.24 20.37 20.05 20.36 404,820 +0.17(+0.85%)
Jun 14, 2005 20.05 20.19 20.02 20.19 425,007 +0.14(+0.71%)
Jun 13, 2005 19.89 20.16 19.83 20.05 332,893 +0.13(+0.64%)
Jun 10, 2005 19.96 20.08 19.82 19.92 521,800 -0.05(-0.26%)
Jun 09, 2005 20.33 20.34 19.83 19.97 537,576 +0.21(+1.06%)
Jun 08, 2005 19.81 19.99 19.73 19.76 315,513 +0.10(+0.53%)
Jun 07, 2005 19.56 19.88 19.56 19.66 264,710 +0.17(+0.88%)
Jun 06, 2005 19.57 19.57 19.27 19.49 287,304 -0.08(-0.42%)
Jun 03, 2005 19.59 19.72 19.49 19.57 260,566 -0.08(-0.42%)
Jun 02, 2005 19.72 19.86 19.56 19.65 221,528 -0.07(-0.34%)
Jun 01, 2005 19.55 19.72 19.25 19.72 297,732 +0.07(+0.34%)
May 31, 2005 19.80 19.80 19.55 19.65 140,644 -0.22(-1.09%)
May 27, 2005 19.92 19.93 19.71 19.87 202,276 -0.07(-0.34%)
May 26, 2005 19.76 20.00 19.76 19.93 183,960 +0.22(+1.10%)
May 25, 2005 19.93 19.93 19.53 19.72 277,411 -0.25(-1.24%)
May 24, 2005 19.97 20.09 19.90 19.96 429,820 +0.00(+0.00%)
May 23, 2005 19.95 20.15 19.85 19.96 229,549 +0.03(+0.15%)
May 20, 2005 19.99 20.03 19.78 19.93 156,820 -0.09(-0.45%)
May 19, 2005 20.11 20.16 19.94 20.02 188,104 -0.03(-0.15%)
May 18, 2005 19.66 20.23 19.63 20.05 230,752 +0.48(+2.45%)
May 17, 2005 19.39 19.61 19.30 19.57 174,869 +0.16(+0.81%)
May 16, 2005 18.97 19.42 18.97 19.42 175,805 +0.36(+1.88%)
May 13, 2005 19.24 19.33 18.81 19.06 179,013 -0.12(-0.62%)
May 12, 2005 19.54 19.69 19.13 19.18 242,517 -0.34(-1.76%)
May 11, 2005 19.58 19.61 19.38 19.52 201,073 +0.07(+0.35%)
May 10, 2005 19.71 19.78 19.36 19.46 153,612 -0.45(-2.25%)
May 09, 2005 19.82 19.91 19.61 19.90 210,832 +0.19(+0.99%)
May 06, 2005 19.84 19.95 19.61 19.71 174,735 +0.05(+0.27%)
May 05, 2005 19.90 19.90 19.59 19.66 160,564 -0.20(-1.02%)
May 04, 2005 19.56 19.89 19.54 19.86 254,550 +0.44(+2.27%)
May 03, 2005 19.32 19.53 19.25 19.42 264,443 +0.10(+0.54%)
May 02, 2005 19.19 19.37 19.09 19.31 448,671 +0.16(+0.86%)
Apr 29, 2005 19.37 19.51 18.94 19.15 526,613 -0.19(-0.97%)
Apr 28, 2005 19.46 19.66 19.28 19.34 452,548 -0.13(-0.65%)
Apr 27, 2005 19.56 19.56 19.09 19.46 620,064 -0.19(-0.95%)
Apr 26, 2005 19.81 20.38 19.51 19.65 567,523 -0.16(-0.79%)
Apr 25, 2005 19.86 19.93 19.65 19.81 314,310 +0.12(+0.61%)
Apr 22, 2005 19.96 20.02 19.34 19.69 298,935 -0.38(-1.90%)
Apr 21, 2005 19.56 20.07 19.56 20.07 307,893 +0.60(+3.07%)
Apr 20, 2005 19.67 19.76 19.47 19.47 408,830 -0.19(-0.95%)
Apr 19, 2005 19.54 19.66 19.37 19.66 454,954 +0.15(+0.77%)
Apr 18, 2005 19.92 19.93 19.42 19.51 429,018 -0.43(-2.14%)
Apr 15, 2005 19.81 19.97 19.71 19.93 671,135 +0.13(+0.64%)
Apr 14, 2005 20.39 20.41 19.76 19.81 351,343 -0.58(-2.86%)
Apr 13, 2005 20.64 20.64 20.33 20.39 381,691 -0.28(-1.34%)
Apr 12, 2005 20.55 20.67 20.39 20.67 2,483,065 +0.11(+0.55%)
Apr 11, 2005 20.54 20.59 20.41 20.55 233,560 +0.03(+0.15%)
Apr 08, 2005 20.61 20.62 20.38 20.52 232,624 -0.10(-0.47%)
Apr 07, 2005 20.48 20.70 20.48 20.62 486,773 +0.02(+0.11%)
Apr 06, 2005 20.74 20.75 20.57 20.60 423,537 -0.08(-0.40%)
Apr 05, 2005 20.70 20.77 20.61 20.68 481,559 -0.02(-0.11%)
Apr 04, 2005 20.98 20.98 20.60 20.70 589,716 -0.28(-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.