Crane Company (NY: CR )

134.71 -0.18 (-0.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.89 15.12 14.68 14.91 337,165 -0.05(-0.35%)
Dec 30, 2002 14.66 14.97 14.66 14.96 190,909 +0.19(+1.32%)
Dec 27, 2002 14.89 14.99 14.70 14.77 207,219 -0.21(-1.40%)
Dec 26, 2002 14.89 15.20 14.89 14.97 134,090 +0.06(+0.40%)
Dec 24, 2002 14.92 15.06 14.85 14.92 73,395 -0.02(-0.15%)
Dec 23, 2002 14.81 14.95 14.74 14.94 228,743 +0.06(+0.40%)
Dec 20, 2002 14.90 14.98 14.81 14.88 521,657 +0.05(+0.35%)
Dec 19, 2002 14.98 15.12 14.76 14.83 179,946 -0.16(-1.05%)
Dec 18, 2002 15.15 15.15 14.88 14.98 227,005 -0.20(-1.33%)
Dec 17, 2002 15.35 15.42 15.15 15.18 151,871 -0.09(-0.59%)
Dec 16, 2002 14.81 15.29 14.75 15.27 313,502 +0.62(+4.24%)
Dec 13, 2002 14.80 15.02 14.59 14.65 215,775 -0.25(-1.71%)
Dec 12, 2002 14.98 15.00 14.67 14.91 233,957 +0.07(+0.50%)
Dec 11, 2002 14.81 14.92 14.70 14.83 202,005 -0.15(-1.00%)
Dec 10, 2002 14.85 15.00 14.75 14.98 217,647 +0.05(+0.35%)
Dec 09, 2002 15.06 15.06 14.80 14.93 247,727 -0.13(-0.89%)
Dec 06, 2002 14.94 15.21 14.83 15.06 352,005 +0.01(+0.10%)
Dec 05, 2002 15.45 15.49 15.00 15.05 275,935 -0.48(-3.08%)
Dec 04, 2002 15.62 15.66 15.43 15.53 290,909 -0.09(-0.57%)
Dec 03, 2002 15.72 15.72 15.39 15.62 375,133 -0.03(-0.19%)
Dec 02, 2002 15.67 16.01 15.42 15.65 370,989 +0.26(+1.70%)
Nov 29, 2002 15.46 15.50 15.35 15.39 80,748 -0.06(-0.39%)
Nov 27, 2002 14.86 15.56 14.86 15.45 223,663 +0.52(+3.46%)
Nov 26, 2002 15.14 15.22 14.89 14.93 209,759 -0.24(-1.58%)
Nov 25, 2002 15.15 15.30 14.97 15.17 325,133 +0.21(+1.40%)
Nov 22, 2002 14.51 15.03 14.47 14.96 451,871 +0.45(+3.09%)
Nov 21, 2002 14.56 14.70 14.49 14.51 509,893 +0.05(+0.36%)
Nov 20, 2002 14.21 14.46 14.11 14.46 386,363 +0.11(+0.78%)
Nov 19, 2002 14.42 14.43 14.23 14.35 299,064 -0.04(-0.26%)
Nov 18, 2002 14.77 14.77 14.35 14.38 546,524 -0.13(-0.88%)
Nov 15, 2002 14.51 14.76 14.47 14.51 890,775 -0.16(-1.07%)
Nov 14, 2002 14.89 14.96 14.51 14.67 340,374 -0.04(-0.31%)
Nov 13, 2002 14.68 15.00 14.44 14.71 197,860 +0.02(+0.10%)
Nov 12, 2002 14.51 14.86 14.32 14.70 369,518 +0.25(+1.71%)
Nov 11, 2002 14.83 14.83 14.41 14.45 218,983 -0.22(-1.48%)
Nov 08, 2002 14.75 15.12 14.62 14.67 162,433 -0.13(-0.91%)
Nov 07, 2002 14.92 14.92 14.52 14.80 455,882 -0.01(-0.05%)
Nov 06, 2002 14.65 14.92 14.53 14.81 360,026 +0.30(+2.06%)
Nov 05, 2002 14.56 14.74 14.40 14.51 341,711 +0.13(+0.94%)
Nov 04, 2002 14.40 14.75 14.35 14.38 408,288 +0.29(+2.07%)
Nov 01, 2002 13.82 14.11 13.58 14.08 186,764 +0.34(+2.50%)
Oct 31, 2002 13.73 14.02 13.73 13.74 306,149 +0.01(+0.05%)
Oct 30, 2002 13.76 13.84 13.52 13.73 178,074 +0.07(+0.49%)
Oct 29, 2002 13.54 13.75 13.36 13.67 221,524 +0.09(+0.66%)
Oct 28, 2002 14.00 14.02 13.53 13.58 228,208 -0.28(-2.00%)
Oct 25, 2002 13.70 13.94 13.58 13.85 266,577 +0.10(+0.71%)
Oct 24, 2002 14.12 14.18 13.66 13.76 387,834 -0.19(-1.39%)
Oct 23, 2002 13.54 13.95 13.51 13.95 609,893 +0.43(+3.15%)
Oct 22, 2002 13.66 13.76 13.39 13.52 1,110,561 -0.13(-0.99%)
Oct 21, 2002 13.54 13.75 13.25 13.66 1,619,786 -0.03(-0.22%)
Oct 18, 2002 14.77 14.78 13.69 13.69 2,149,732 -2.16(-13.64%)
Oct 17, 2002 16.31 16.31 15.50 15.85 512,299 +0.70(+4.64%)
Oct 16, 2002 15.48 15.56 14.92 15.15 483,957 -0.22(-1.46%)
Oct 15, 2002 14.81 15.41 14.66 15.37 918,582 +0.66(+4.47%)
Oct 14, 2002 14.95 14.95 14.65 14.71 496,390 -0.20(-1.35%)
Oct 11, 2002 15.13 15.63 14.80 14.92 495,320 -0.10(-0.65%)
Oct 10, 2002 14.40 15.07 14.23 15.01 247,593 +0.61(+4.26%)
Oct 09, 2002 15.15 15.15 14.40 14.40 413,636 -0.80(-5.27%)
Oct 08, 2002 14.66 15.21 14.52 15.20 693,181 +0.45(+3.04%)
Oct 07, 2002 14.79 14.89 14.56 14.75 423,128 -0.04(-0.25%)
Oct 04, 2002 15.03 15.09 14.56 14.79 607,486 -0.10(-0.65%)
Oct 03, 2002 15.11 15.26 14.88 14.89 312,700 -0.07(-0.50%)
Oct 02, 2002 15.33 15.43 14.90 14.96 309,759 -0.37(-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.