Crane Company (NY: CR )

98.67 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.75 16.13 15.75 16.12 281,800 +0.32(+2.03%)
Jan 30, 2003 15.92 15.94 15.66 15.80 550,600 -0.12(-0.75%)
Jan 29, 2003 16.08 16.08 15.65 15.92 531,800 -0.23(-1.42%)
Jan 28, 2003 15.60 16.18 15.45 16.15 867,300 +0.92(+6.04%)
Jan 27, 2003 15.75 16.06 15.19 15.23 1,381,800 -1.02(-6.28%)
Jan 24, 2003 17.75 18.21 16.00 16.25 1,562,300 -3.15(-16.24%)
Jan 23, 2003 18.93 19.48 18.93 19.40 209,400 +0.47(+2.48%)
Jan 22, 2003 19.40 19.40 18.92 18.93 149,100 -0.69(-3.52%)
Jan 21, 2003 19.96 20.06 19.50 19.62 256,500 -0.34(-1.70%)
Jan 17, 2003 20.10 20.10 19.80 19.96 181,800 -0.16(-0.80%)
Jan 16, 2003 19.87 20.20 19.87 20.12 207,600 +0.39(+1.98%)
Jan 15, 2003 20.32 20.33 19.70 19.73 270,700 -0.59(-2.90%)
Jan 14, 2003 19.89 20.33 19.83 20.32 234,800 +0.23(+1.14%)
Jan 13, 2003 20.17 20.38 20.00 20.09 159,200 -0.08(-0.40%)
Jan 10, 2003 20.19 20.33 19.91 20.17 189,900 -0.02(-0.10%)
Jan 09, 2003 20.00 20.26 20.00 20.19 161,800 +0.19(+0.95%)
Jan 08, 2003 20.35 20.37 19.80 20.00 190,700 -0.35(-1.72%)
Jan 07, 2003 20.50 20.54 20.15 20.35 209,700 -0.12(-0.59%)
Jan 06, 2003 20.20 20.60 20.20 20.47 367,400 +0.17(+0.84%)
Jan 03, 2003 20.55 20.60 20.18 20.30 137,700 -0.25(-1.22%)
Jan 02, 2003 19.95 20.65 19.95 20.55 214,300 +0.62(+3.11%)
Dec 31, 2002 19.90 20.22 19.62 19.93 252,200 -0.07(-0.35%)
Dec 30, 2002 19.60 20.01 19.60 20.00 142,800 +0.26(+1.32%)
Dec 27, 2002 19.90 20.04 19.65 19.74 155,000 -0.28(-1.40%)
Dec 26, 2002 19.90 20.32 19.90 20.02 100,300 +0.08(+0.40%)
Dec 24, 2002 19.95 20.13 19.85 19.94 54,900 -0.03(-0.15%)
Dec 23, 2002 19.80 19.99 19.71 19.97 171,100 +0.08(+0.40%)
Dec 20, 2002 19.92 20.03 19.80 19.89 390,200 +0.07(+0.35%)
Dec 19, 2002 20.03 20.21 19.73 19.82 134,600 -0.21(-1.05%)
Dec 18, 2002 20.25 20.26 19.89 20.03 169,800 -0.27(-1.33%)
Dec 17, 2002 20.52 20.61 20.25 20.30 113,600 -0.12(-0.59%)
Dec 16, 2002 19.80 20.44 19.72 20.42 234,500 +0.83(+4.24%)
Dec 13, 2002 19.78 20.08 19.50 19.59 161,400 -0.34(-1.71%)
Dec 12, 2002 20.03 20.06 19.61 19.93 175,000 +0.10(+0.50%)
Dec 11, 2002 19.80 19.95 19.65 19.83 151,100 -0.20(-1.00%)
Dec 10, 2002 19.85 20.05 19.72 20.03 162,800 +0.07(+0.35%)
Dec 09, 2002 20.14 20.14 19.78 19.96 185,300 -0.18(-0.89%)
Dec 06, 2002 19.97 20.33 19.82 20.14 263,300 +0.02(+0.10%)
Dec 05, 2002 20.66 20.71 20.06 20.12 206,400 -0.64(-3.08%)
Dec 04, 2002 20.88 20.94 20.63 20.76 217,600 -0.12(-0.57%)
Dec 03, 2002 21.02 21.02 20.57 20.88 280,600 -0.04(-0.19%)
Dec 02, 2002 20.95 21.40 20.61 20.92 277,500 +0.35(+1.70%)
Nov 29, 2002 20.67 20.72 20.52 20.57 60,400 -0.08(-0.39%)
Nov 27, 2002 19.86 20.80 19.86 20.65 167,300 +0.69(+3.46%)
Nov 26, 2002 20.24 20.35 19.90 19.96 156,900 -0.32(-1.58%)
Nov 25, 2002 20.25 20.45 20.01 20.28 243,200 +0.28(+1.40%)
Nov 22, 2002 19.40 20.10 19.35 20.00 338,000 +0.60(+3.09%)
Nov 21, 2002 19.47 19.65 19.37 19.40 381,400 +0.07(+0.36%)
Nov 20, 2002 19.00 19.33 18.87 19.33 289,000 +0.15(+0.78%)
Nov 19, 2002 19.28 19.29 19.02 19.18 223,700 -0.05(-0.26%)
Nov 18, 2002 19.75 19.75 19.19 19.23 408,800 -0.17(-0.88%)
Nov 15, 2002 19.40 19.73 19.35 19.40 666,300 -0.21(-1.07%)
Nov 14, 2002 19.91 20.00 19.40 19.61 254,600 -0.06(-0.31%)
Nov 13, 2002 19.63 20.06 19.31 19.67 148,000 +0.02(+0.10%)
Nov 12, 2002 19.40 19.86 19.15 19.65 276,400 +0.33(+1.71%)
Nov 11, 2002 19.83 19.83 19.26 19.32 163,800 -0.29(-1.48%)
Nov 08, 2002 19.72 20.21 19.55 19.61 121,500 -0.18(-0.91%)
Nov 07, 2002 19.95 19.95 19.41 19.79 341,000 -0.01(-0.05%)
Nov 06, 2002 19.58 19.95 19.43 19.80 269,300 +0.40(+2.06%)
Nov 05, 2002 19.47 19.70 19.25 19.40 255,600 +0.18(+0.94%)
Nov 04, 2002 19.25 19.72 19.18 19.22 305,400 +0.39(+2.07%)
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.