Crane Company (NY: CR )

155.19 +0.57 (+0.37%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 17.32 17.47 17.06 17.10 272,139 -0.04(-0.23%)
Feb 27, 2003 16.83 17.16 16.83 17.14 192,306 +0.21(+1.23%)
Feb 26, 2003 17.13 17.18 16.92 16.93 190,184 -0.10(-0.58%)
Feb 25, 2003 16.84 17.11 16.77 17.03 269,107 +0.11(+0.64%)
Feb 24, 2003 16.97 16.97 16.79 16.92 207,363 -0.01(-0.06%)
Feb 21, 2003 16.82 17.07 16.72 16.93 262,337 +0.17(+1.00%)
Feb 20, 2003 16.87 16.99 16.76 16.76 212,719 -0.11(-0.64%)
Feb 19, 2003 17.07 17.07 16.75 16.87 345,403 -0.11(-0.64%)
Feb 18, 2003 16.78 17.12 16.77 16.98 290,834 +0.45(+2.69%)
Feb 14, 2003 16.38 16.87 16.33 16.54 261,629 +0.32(+1.95%)
Feb 13, 2003 16.28 16.28 16.07 16.22 334,894 +0.08(+0.49%)
Feb 12, 2003 16.18 16.38 16.14 16.14 308,013 -0.18(-1.09%)
Feb 11, 2003 16.28 16.51 16.24 16.32 393,707 +0.15(+0.92%)
Feb 10, 2003 16.28 16.51 16.16 16.17 393,707 +0.02(+0.12%)
Feb 07, 2003 16.38 16.57 16.13 16.15 349,951 +0.01(+0.06%)
Feb 06, 2003 16.23 16.40 16.07 16.14 393,707 -0.09(-0.55%)
Feb 05, 2003 16.09 16.56 16.09 16.23 300,131 +0.00(+0.00%)
Feb 04, 2003 16.03 16.35 15.94 16.23 500,623 +0.20(+1.23%)
Feb 03, 2003 15.88 16.21 15.81 16.03 517,297 +0.08(+0.50%)
Jan 31, 2003 15.59 15.96 15.59 15.95 284,771 +0.32(+2.03%)
Jan 30, 2003 15.75 15.77 15.50 15.64 556,405 -0.12(-0.75%)
Jan 29, 2003 15.91 15.91 15.49 15.75 537,407 -0.23(-1.42%)
Jan 28, 2003 15.44 16.01 15.29 15.98 876,444 +0.91(+6.04%)
Jan 27, 2003 15.59 15.89 15.03 15.07 1,396,369 -1.01(-6.28%)
Jan 24, 2003 17.56 18.02 15.83 16.08 1,578,772 -3.12(-16.24%)
Jan 23, 2003 18.73 19.28 18.73 19.20 211,607 +0.47(+2.48%)
Jan 22, 2003 19.20 19.20 18.72 18.73 150,672 -0.68(-3.52%)
Jan 21, 2003 19.75 19.85 19.30 19.42 259,204 -0.34(-1.70%)
Jan 17, 2003 19.89 19.89 19.59 19.75 183,716 -0.16(-0.80%)
Jan 16, 2003 19.66 19.99 19.66 19.91 209,788 +0.39(+1.98%)
Jan 15, 2003 20.11 20.12 19.49 19.52 273,554 -0.58(-2.90%)
Jan 14, 2003 19.68 20.12 19.62 20.11 237,275 +0.23(+1.14%)
Jan 13, 2003 19.96 20.17 19.79 19.88 160,878 -0.08(-0.40%)
Jan 10, 2003 19.98 20.12 19.70 19.96 191,902 -0.02(-0.10%)
Jan 09, 2003 19.79 20.05 19.79 19.98 163,505 +0.19(+0.95%)
Jan 08, 2003 20.14 20.16 19.59 19.79 192,710 -0.35(-1.72%)
Jan 07, 2003 20.29 20.33 19.94 20.14 211,911 -0.12(-0.59%)
Jan 06, 2003 19.99 20.39 19.99 20.26 371,273 +0.17(+0.84%)
Jan 03, 2003 20.34 20.39 19.97 20.09 139,151 -0.25(-1.22%)
Jan 02, 2003 19.74 20.43 19.74 20.34 216,559 +0.61(+3.11%)
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%)
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.