Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 27.88 27.95 27.78 27.81 303,370 -0.02(-0.07%)
Oct 30, 2003 27.56 27.90 27.38 27.83 401,193 +0.42(+1.52%)
Oct 29, 2003 27.24 27.60 27.21 27.41 504,472 +0.10(+0.36%)
Oct 28, 2003 27.09 27.44 27.04 27.31 502,653 +0.22(+0.80%)
Oct 27, 2003 26.77 27.40 26.76 27.09 620,788 +0.65(+2.47%)
Oct 24, 2003 25.88 27.11 25.48 26.44 1,518,470 +1.98(+8.09%)
Oct 23, 2003 24.66 24.68 24.15 24.46 159,163 -0.27(-1.08%)
Oct 22, 2003 25.06 25.06 24.66 24.73 125,713 -0.46(-1.81%)
Oct 21, 2003 25.27 25.34 25.14 25.18 126,522 -0.11(-0.43%)
Oct 20, 2003 25.28 25.32 25.09 25.29 186,246 +0.14(+0.55%)
Oct 17, 2003 25.68 25.68 25.17 25.15 165,934 -0.36(-1.40%)
Oct 16, 2003 25.28 25.72 25.23 25.51 209,792 +0.08(+0.31%)
Oct 15, 2003 25.26 25.49 25.26 25.43 147,542 +0.31(+1.22%)
Oct 14, 2003 24.84 25.11 24.84 25.12 126,219 +0.33(+1.32%)
Oct 13, 2003 25.04 25.07 24.76 24.80 187,863 -0.22(-0.87%)
Oct 10, 2003 24.49 25.28 24.49 25.02 216,563 +0.37(+1.49%)
Oct 09, 2003 24.98 25.28 24.52 24.65 238,795 -0.08(-0.32%)
Oct 08, 2003 24.64 24.73 24.57 24.73 131,373 -0.04(-0.16%)
Oct 07, 2003 24.31 24.77 24.28 24.77 328,735 +0.41(+1.67%)
Oct 06, 2003 24.64 24.74 24.20 24.36 417,766 -0.23(-0.93%)
Oct 03, 2003 24.67 24.93 24.19 24.59 440,402 +0.51(+2.14%)
Oct 02, 2003 23.62 24.14 23.62 24.08 275,984 +0.45(+1.88%)
Oct 01, 2003 23.24 23.63 23.06 23.63 270,729 +0.47(+2.01%)
Sep 30, 2003 23.16 23.37 22.66 23.17 220,201 -0.04(-0.17%)
Sep 29, 2003 23.16 23.31 23.02 23.20 345,915 +0.11(+0.47%)
Sep 26, 2003 23.93 23.97 23.09 23.10 310,343 -0.99(-4.11%)
Sep 25, 2003 24.22 24.22 24.14 24.09 205,750 -0.16(-0.65%)
Sep 24, 2003 24.60 24.60 24.20 24.24 256,783 -0.16(-0.65%)
Sep 23, 2003 24.26 24.51 24.23 24.40 176,039 +0.15(+0.61%)
Sep 22, 2003 24.54 24.54 24.21 24.25 134,101 -0.56(-2.27%)
Sep 19, 2003 24.75 24.90 24.65 24.82 189,076 +0.12(+0.48%)
Sep 18, 2003 24.61 24.83 24.40 24.70 175,332 +0.19(+0.77%)
Sep 17, 2003 24.65 24.77 24.51 24.51 199,484 -0.22(-0.88%)
Sep 16, 2003 24.60 24.79 24.57 24.73 195,846 +0.13(+0.52%)
Sep 15, 2003 24.61 24.71 24.41 24.60 141,781 +0.05(+0.20%)
Sep 12, 2003 24.52 24.65 24.07 24.55 206,963 +0.04(+0.16%)
Sep 11, 2003 24.50 24.69 24.44 24.51 126,118 +0.16(+0.65%)
Sep 10, 2003 24.86 24.88 24.15 24.35 237,583 -0.47(-1.87%)
Sep 09, 2003 25.43 25.43 24.81 24.82 177,050 -0.60(-2.37%)
Sep 08, 2003 25.15 25.60 25.15 25.42 159,365 +0.20(+0.78%)
Sep 05, 2003 25.55 25.55 24.99 25.22 159,668 -0.42(-1.62%)
Sep 04, 2003 26.01 26.07 25.55 25.64 203,122 -0.36(-1.37%)
Sep 03, 2003 26.07 26.24 25.93 26.00 210,398 +0.00(+0.00%)
Sep 02, 2003 25.33 26.12 25.31 26.00 260,219 +0.67(+2.66%)
Aug 29, 2003 25.13 25.44 25.13 25.32 121,166 +0.04(+0.16%)
Aug 28, 2003 25.24 25.36 24.78 25.28 166,338 +0.11(+0.43%)
Aug 27, 2003 25.11 25.24 24.84 25.17 105,906 +0.14(+0.55%)
Aug 26, 2003 24.94 25.07 24.72 25.04 181,193 -0.06(-0.24%)
Aug 25, 2003 25.06 25.23 24.90 25.09 123,591 -0.20(-0.78%)
Aug 22, 2003 25.73 25.77 25.18 25.29 124,602 -0.29(-1.12%)
Aug 21, 2003 25.28 25.68 25.23 25.58 149,563 +0.31(+1.21%)
Aug 20, 2003 25.39 25.43 25.16 25.27 116,719 -0.12(-0.47%)
Aug 19, 2003 25.21 25.40 25.17 25.39 207,064 +0.27(+1.06%)
Aug 18, 2003 24.76 25.12 24.74 25.12 145,723 +0.44(+1.76%)
Aug 15, 2003 24.44 24.69 24.22 24.69 86,807 +0.31(+1.26%)
Aug 14, 2003 24.19 24.56 24.14 24.38 156,536 +0.14(+0.57%)
Aug 13, 2003 24.21 24.37 24.07 24.24 231,519 -0.07(-0.29%)
Aug 12, 2003 23.95 24.36 23.90 24.31 227,275 +0.29(+1.19%)
Aug 11, 2003 23.91 24.17 23.85 24.03 237,987 +0.03(+0.12%)
Aug 08, 2003 23.65 24.14 23.65 24.00 234,349 +0.25(+1.04%)
Aug 07, 2003 23.85 23.85 23.53 23.75 272,952 +0.00(+0.00%)
Aug 06, 2003 24.29 24.29 23.70 23.75 539,437 -0.47(-1.92%)
Aug 05, 2003 24.84 24.84 24.21 24.21 332,879 -0.56(-2.28%)
Aug 04, 2003 24.74 24.88 24.44 24.78 293,972 -0.12(-0.48%)
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.