Crane Company (NY: CR )

92.06 USD +0.57 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 31.85 32.24 31.73 32.14 164,200 +0.21(+0.66%)
Feb 26, 2004 31.77 31.97 31.62 31.93 121,500 +0.00(+0.00%)
Feb 25, 2004 31.26 31.97 31.20 31.93 247,700 +0.77(+2.47%)
Feb 24, 2004 31.31 31.72 31.11 31.16 246,100 -0.25(-0.80%)
Feb 23, 2004 31.69 31.73 31.31 31.41 149,300 -0.23(-0.73%)
Feb 20, 2004 31.90 31.90 31.39 31.64 252,000 -0.05(-0.16%)
Feb 19, 2004 31.85 32.24 31.66 31.69 226,100 -0.16(-0.50%)
Feb 18, 2004 31.80 31.99 31.72 31.85 150,400 -0.03(-0.09%)
Feb 17, 2004 31.75 31.99 31.61 31.88 111,000 +0.22(+0.69%)
Feb 13, 2004 31.85 31.92 31.50 31.66 156,700 -0.25(-0.78%)
Feb 12, 2004 31.63 31.92 31.58 31.91 211,000 +0.40(+1.27%)
Feb 11, 2004 31.16 31.62 30.98 31.51 284,200 +0.49(+1.58%)
Feb 10, 2004 30.76 31.07 30.59 31.02 302,100 +0.41(+1.34%)
Feb 09, 2004 30.27 30.61 30.25 30.61 171,000 +0.12(+0.39%)
Feb 06, 2004 30.31 30.49 30.12 30.49 215,500 +0.33(+1.09%)
Feb 05, 2004 29.90 30.25 29.80 30.16 207,000 +0.35(+1.17%)
Feb 04, 2004 29.86 30.10 29.79 29.81 202,200 -0.25(-0.83%)
Feb 03, 2004 30.02 30.10 29.76 30.06 212,800 +0.07(+0.23%)
Feb 02, 2004 30.10 30.38 29.83 29.99 217,200 -0.05(-0.17%)
Jan 30, 2004 29.89 30.04 29.45 30.04 399,500 +0.14(+0.47%)
Jan 29, 2004 30.00 30.13 29.55 29.90 422,600 +0.04(+0.13%)
Jan 28, 2004 30.12 30.65 29.77 29.86 536,700 -0.12(-0.40%)
Jan 27, 2004 31.25 31.26 29.98 29.98 456,300 -1.27(-4.06%)
Jan 26, 2004 30.85 31.40 30.75 31.25 384,200 +0.36(+1.17%)
Jan 23, 2004 31.95 32.75 30.89 30.89 466,300 -0.97(-3.04%)
Jan 22, 2004 31.44 31.97 31.44 31.86 249,800 +0.21(+0.66%)
Jan 21, 2004 30.95 31.80 30.72 31.65 179,800 +0.43(+1.38%)
Jan 20, 2004 31.68 31.68 31.08 31.22 218,600 -0.56(-1.76%)
Jan 16, 2004 31.81 31.88 31.63 31.78 173,300 +0.24(+0.76%)
Jan 15, 2004 31.62 31.71 31.40 31.54 264,700 -0.18(-0.57%)
Jan 14, 2004 31.51 31.83 31.51 31.72 192,200 +0.14(+0.44%)
Jan 13, 2004 31.50 31.69 31.40 31.58 299,300 +0.09(+0.29%)
Jan 12, 2004 31.24 31.50 31.11 31.49 235,200 +0.18(+0.57%)
Jan 09, 2004 30.63 31.38 30.45 31.31 393,100 +0.41(+1.33%)
Jan 08, 2004 30.68 30.95 30.50 30.90 154,700 +0.29(+0.95%)
Jan 07, 2004 30.35 30.62 30.30 30.61 113,800 +0.14(+0.46%)
Jan 06, 2004 30.55 30.68 30.30 30.47 192,300 -0.20(-0.65%)
Jan 05, 2004 30.15 30.70 30.15 30.67 144,000 +0.44(+1.46%)
Jan 02, 2004 30.69 30.73 30.05 30.23 184,200 -0.51(-1.66%)
Dec 31, 2003 30.78 30.81 30.57 30.74 158,200 -0.01(-0.03%)
Dec 30, 2003 30.30 30.80 30.30 30.75 165,700 +0.10(+0.33%)
Dec 29, 2003 30.55 30.75 30.43 30.65 133,300 +0.10(+0.33%)
Dec 26, 2003 30.79 30.80 30.54 30.55 32,700 -0.04(-0.13%)
Dec 24, 2003 30.58 30.73 30.49 30.59 74,400 -0.06(-0.20%)
Dec 23, 2003 30.51 30.65 30.45 30.65 187,200 +0.12(+0.39%)
Dec 22, 2003 30.30 30.61 30.23 30.53 160,700 +0.11(+0.36%)
Dec 19, 2003 30.80 30.80 30.22 30.42 167,800 -0.18(-0.59%)
Dec 18, 2003 30.07 30.57 30.07 30.60 143,100 +0.45(+1.49%)
Dec 17, 2003 30.25 30.25 29.92 30.15 83,100 -0.09(-0.30%)
Dec 16, 2003 30.27 30.27 29.86 30.24 157,500 +0.09(+0.30%)
Dec 15, 2003 30.32 30.70 30.07 30.15 167,400 -0.17(-0.56%)
Dec 12, 2003 30.14 30.32 29.92 30.32 156,100 +0.33(+1.10%)
Dec 11, 2003 29.56 29.99 29.52 29.99 174,900 +0.51(+1.73%)
Dec 10, 2003 29.90 29.91 29.37 29.48 116,600 -0.34(-1.14%)
Dec 09, 2003 30.24 30.24 29.82 29.82 261,300 -0.49(-1.62%)
Dec 08, 2003 29.96 30.31 29.90 30.31 242,700 +0.44(+1.47%)
Dec 05, 2003 30.13 30.13 29.87 29.87 138,700 -0.26(-0.86%)
Dec 04, 2003 30.07 30.07 29.94 30.13 290,700 +0.08(+0.27%)
Dec 03, 2003 29.95 30.08 29.95 30.05 351,100 +0.12(+0.40%)
Dec 02, 2003 29.86 30.00 29.76 29.93 377,500 +0.00(+0.00%)
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.