Crane Company (NY: CR )

95.41 USD -1.98 (-2.03%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 28.05 28.58 27.94 28.50 439,800 +0.63(+2.26%)
Jan 28, 2005 27.67 27.87 27.53 27.87 590,100 +0.34(+1.24%)
Jan 27, 2005 27.09 27.58 26.43 27.53 650,900 +0.44(+1.62%)
Jan 26, 2005 26.55 27.16 26.50 27.09 648,700 +0.63(+2.38%)
Jan 25, 2005 26.85 27.50 26.10 26.46 900,100 +0.12(+0.46%)
Jan 24, 2005 26.54 26.72 26.00 26.34 336,800 -0.13(-0.49%)
Jan 21, 2005 26.89 26.98 26.30 26.47 420,100 -0.28(-1.05%)
Jan 20, 2005 27.35 27.60 26.56 26.75 484,300 -0.81(-2.94%)
Jan 19, 2005 27.38 27.58 27.25 27.56 434,000 +0.28(+1.03%)
Jan 18, 2005 27.18 27.37 26.89 27.28 315,100 +0.10(+0.37%)
Jan 14, 2005 26.95 27.19 26.80 27.18 284,800 +0.44(+1.65%)
Jan 13, 2005 26.80 27.01 26.68 26.74 220,700 -0.06(-0.22%)
Jan 12, 2005 26.49 26.80 26.11 26.80 393,000 +0.31(+1.17%)
Jan 11, 2005 26.86 26.95 26.41 26.49 312,800 -0.40(-1.49%)
Jan 10, 2005 27.22 27.22 26.79 26.89 227,000 -0.22(-0.81%)
Jan 07, 2005 27.50 27.63 26.93 27.11 249,400 -0.24(-0.88%)
Jan 06, 2005 27.67 27.67 27.10 27.35 399,800 -0.09(-0.33%)
Jan 05, 2005 27.92 28.08 27.26 27.44 447,300 -0.48(-1.72%)
Jan 04, 2005 28.44 28.54 27.82 27.92 360,700 -0.37(-1.31%)
Jan 03, 2005 28.79 29.00 28.18 28.29 488,800 -0.55(-1.91%)
Dec 31, 2004 28.92 29.18 28.55 28.84 227,100 -0.08(-0.28%)
Dec 30, 2004 28.82 28.99 28.71 28.92 264,400 +0.08(+0.28%)
Dec 29, 2004 28.64 28.85 28.35 28.84 333,000 +0.27(+0.95%)
Dec 28, 2004 28.39 28.57 28.21 28.57 238,300 +0.15(+0.53%)
Dec 27, 2004 28.66 28.86 28.26 28.42 216,300 -0.22(-0.77%)
Dec 23, 2004 28.22 28.69 28.02 28.64 454,200 +0.36(+1.27%)
Dec 22, 2004 28.29 28.47 28.15 28.28 467,300 +0.03(+0.11%)
Dec 21, 2004 28.15 28.40 27.96 28.25 545,900 +0.00(+0.00%)
Dec 20, 2004 27.80 28.69 27.80 28.25 1,484,500 +0.55(+1.99%)
Dec 17, 2004 28.10 28.39 27.35 27.70 7,665,700 -0.66(-2.33%)
Dec 16, 2004 28.88 28.88 28.11 28.36 804,800 -0.33(-1.15%)
Dec 15, 2004 28.95 29.17 28.42 28.69 826,200 -0.77(-2.61%)
Dec 14, 2004 28.75 29.47 28.64 29.46 847,900 -0.19(-0.64%)
Dec 13, 2004 29.60 29.90 29.48 29.65 232,300 +0.05(+0.17%)
Dec 10, 2004 29.63 30.10 29.54 29.60 225,600 -0.23(-0.77%)
Dec 09, 2004 30.00 30.00 29.00 29.83 661,100 -0.48(-1.58%)
Dec 08, 2004 30.31 30.59 30.15 30.31 150,000 +0.01(+0.03%)
Dec 07, 2004 30.70 30.90 30.29 30.30 225,300 -0.30(-0.98%)
Dec 06, 2004 30.70 30.94 30.38 30.60 342,000 -0.10(-0.33%)
Dec 03, 2004 30.50 31.00 30.50 30.70 304,400 +0.20(+0.66%)
Dec 02, 2004 30.08 30.55 29.97 30.50 253,400 +0.27(+0.89%)
Dec 01, 2004 30.22 30.25 29.80 30.23 328,100 -0.03(-0.10%)
Nov 30, 2004 29.83 30.27 29.45 30.26 386,100 +0.38(+1.27%)
Nov 29, 2004 29.91 30.05 29.51 29.88 352,500 -0.02(-0.07%)
Nov 26, 2004 30.00 30.06 29.90 29.90 45,800 +0.05(+0.17%)
Nov 24, 2004 29.85 29.97 29.76 29.85 132,900 +0.06(+0.20%)
Nov 23, 2004 30.14 30.17 29.60 29.79 212,400 -0.46(-1.52%)
Nov 22, 2004 29.76 30.40 29.41 30.25 299,000 +0.57(+1.92%)
Nov 19, 2004 30.00 30.12 29.54 29.68 354,600 -0.32(-1.07%)
Nov 18, 2004 29.86 30.09 29.73 30.00 154,600 +0.23(+0.77%)
Nov 17, 2004 29.50 29.99 29.50 29.77 147,200 +0.39(+1.33%)
Nov 16, 2004 29.73 29.98 29.35 29.38 122,200 -0.36(-1.21%)
Nov 15, 2004 29.58 29.80 29.48 29.74 201,900 +0.16(+0.54%)
Nov 12, 2004 29.72 29.74 29.38 29.58 80,500 -0.06(-0.20%)
Nov 11, 2004 29.28 29.75 29.20 29.64 192,200 +0.37(+1.26%)
Nov 10, 2004 29.16 29.53 29.08 29.27 237,800 +0.02(+0.07%)
Nov 09, 2004 29.45 29.59 29.20 29.25 413,200 -0.01(-0.03%)
Nov 08, 2004 29.45 29.53 28.84 29.26 272,000 -0.09(-0.31%)
Nov 05, 2004 28.90 29.40 28.90 29.35 421,800 +0.48(+1.66%)
Nov 04, 2004 28.55 28.93 28.29 28.87 270,100 +0.41(+1.44%)
Nov 03, 2004 28.00 28.54 27.96 28.46 390,100 +0.75(+2.71%)
Nov 02, 2004 27.94 28.14 27.61 27.71 279,100 -0.05(-0.18%)
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.