Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 19.69 20.01 19.42 19.72 254,859 -0.07(-0.35%)
Dec 30, 2002 19.40 19.80 19.40 19.79 144,305 +0.26(+1.32%)
Dec 27, 2002 19.69 19.83 19.45 19.53 156,634 -0.28(-1.40%)
Dec 26, 2002 19.69 20.11 19.69 19.81 101,357 +0.08(+0.40%)
Dec 24, 2002 19.74 19.92 19.64 19.73 55,478 -0.03(-0.15%)
Dec 23, 2002 19.59 19.78 19.50 19.76 172,904 +0.08(+0.40%)
Dec 20, 2002 19.71 19.82 19.59 19.68 394,314 +0.07(+0.35%)
Dec 19, 2002 19.82 20.00 19.52 19.61 136,019 -0.21(-1.05%)
Dec 18, 2002 20.04 20.05 19.68 19.82 171,590 -0.27(-1.33%)
Dec 17, 2002 20.31 20.39 20.04 20.09 114,797 -0.12(-0.59%)
Dec 16, 2002 19.59 20.23 19.51 20.21 236,972 +0.82(+4.24%)
Dec 13, 2002 19.57 19.87 19.30 19.39 163,101 -0.34(-1.71%)
Dec 12, 2002 19.82 19.85 19.41 19.72 176,845 +0.10(+0.50%)
Dec 11, 2002 19.59 19.74 19.45 19.62 152,693 -0.20(-1.00%)
Dec 10, 2002 19.64 19.84 19.51 19.82 164,516 +0.07(+0.35%)
Dec 09, 2002 19.93 19.93 19.57 19.75 187,253 -0.18(-0.89%)
Dec 06, 2002 19.76 20.12 19.61 19.93 266,076 +0.02(+0.10%)
Dec 05, 2002 20.44 20.49 19.85 19.91 208,576 -0.63(-3.08%)
Dec 04, 2002 20.66 20.72 20.41 20.54 219,894 -0.12(-0.57%)
Dec 03, 2002 20.80 20.80 20.36 20.66 283,558 -0.04(-0.19%)
Dec 02, 2002 20.73 21.18 20.39 20.70 280,425 +0.35(+1.70%)
Nov 29, 2002 20.45 20.50 20.31 20.36 61,036 -0.08(-0.39%)
Nov 27, 2002 19.65 20.58 19.65 20.43 169,063 +0.68(+3.46%)
Nov 26, 2002 20.03 20.14 19.69 19.75 158,554 -0.32(-1.58%)
Nov 25, 2002 20.04 20.24 19.80 20.07 245,764 +0.28(+1.40%)
Nov 22, 2002 19.20 19.89 19.15 19.79 341,563 +0.59(+3.09%)
Nov 21, 2002 19.27 19.45 19.17 19.20 385,421 +0.07(+0.36%)
Nov 20, 2002 18.80 19.13 18.67 19.13 292,047 +0.15(+0.78%)
Nov 19, 2002 19.08 19.09 18.82 18.98 226,058 -0.05(-0.26%)
Nov 18, 2002 19.54 19.54 18.99 19.03 413,110 -0.17(-0.88%)
Nov 15, 2002 19.20 19.52 19.15 19.20 673,325 -0.21(-1.07%)
Nov 14, 2002 19.70 19.79 19.20 19.41 257,284 -0.06(-0.31%)
Nov 13, 2002 19.43 19.85 19.11 19.46 149,560 +0.02(+0.10%)
Nov 12, 2002 19.20 19.65 18.95 19.45 279,314 +0.33(+1.71%)
Nov 11, 2002 19.62 19.62 19.06 19.12 165,527 -0.29(-1.48%)
Nov 08, 2002 19.51 20.00 19.35 19.41 122,781 -0.18(-0.91%)
Nov 07, 2002 19.74 19.74 19.21 19.58 344,595 -0.01(-0.05%)
Nov 06, 2002 19.38 19.74 19.23 19.59 272,139 +0.40(+2.06%)
Nov 05, 2002 19.27 19.49 19.05 19.20 258,294 +0.18(+0.94%)
Nov 04, 2002 19.05 19.51 18.98 19.02 308,620 +0.39(+2.07%)
Nov 01, 2002 18.28 18.66 17.96 18.63 141,172 +0.46(+2.50%)
Oct 31, 2002 18.17 18.54 18.16 18.18 231,414 +0.01(+0.05%)
Oct 30, 2002 18.21 18.31 17.89 18.17 134,604 +0.09(+0.49%)
Oct 29, 2002 17.91 18.19 17.67 18.08 167,447 +0.12(+0.66%)
Oct 28, 2002 18.52 18.54 17.90 17.96 172,499 -0.37(-2.00%)
Oct 25, 2002 18.13 18.45 17.97 18.33 201,502 +0.13(+0.71%)
Oct 24, 2002 18.68 18.76 18.07 18.20 293,158 -0.26(-1.39%)
Oct 23, 2002 17.91 18.46 17.87 18.46 461,010 +0.56(+3.15%)
Oct 22, 2002 18.07 18.21 17.71 17.89 839,458 -0.18(-0.99%)
Oct 21, 2002 17.91 18.19 17.54 18.07 1,224,374 -0.04(-0.22%)
Oct 18, 2002 19.54 19.55 18.11 18.11 1,624,954 -2.86(-13.64%)
Oct 17, 2002 21.57 21.57 20.50 20.97 387,240 +0.93(+4.64%)
Oct 16, 2002 20.48 20.58 19.73 20.04 365,816 -0.30(-1.46%)
Oct 15, 2002 19.59 20.39 19.40 20.34 694,344 +0.87(+4.47%)
Oct 14, 2002 19.77 19.77 19.39 19.46 375,214 -0.27(-1.35%)
Oct 11, 2002 20.02 20.68 19.58 19.73 374,406 -0.13(-0.65%)
Oct 10, 2002 19.05 19.94 18.83 19.86 187,152 +0.81(+4.26%)
Oct 09, 2002 20.04 20.05 19.05 19.05 312,662 -1.06(-5.27%)
Oct 08, 2002 19.40 20.13 19.21 20.11 523,966 +0.59(+3.04%)
Oct 07, 2002 19.56 19.69 19.27 19.51 319,837 -0.05(-0.25%)
Oct 04, 2002 19.89 19.97 19.27 19.56 459,191 -0.13(-0.65%)
Oct 03, 2002 19.99 20.19 19.68 19.69 236,366 -0.10(-0.50%)
Oct 02, 2002 20.29 20.41 19.71 19.79 234,142 -0.49(-2.44%)
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.