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 (%)
Mar 31, 2003 17.02 17.38 16.86 17.24 256,981 +0.09(+0.52%)
Mar 28, 2003 16.97 17.17 16.95 17.15 191,194 -0.19(-1.08%)
Mar 27, 2003 17.17 17.41 16.84 17.34 170,579 +0.11(+0.63%)
Mar 26, 2003 17.29 17.45 17.02 17.23 175,733 -0.20(-1.14%)
Mar 25, 2003 17.22 17.55 17.06 17.43 108,330 +0.24(+1.38%)
Mar 24, 2003 17.95 17.95 17.08 17.19 215,548 -0.76(-4.24%)
Mar 21, 2003 17.36 17.95 17.24 17.95 191,700 +0.84(+4.92%)
Mar 20, 2003 17.14 17.22 16.74 17.11 270,421 -0.03(-0.17%)
Mar 19, 2003 17.32 17.34 16.99 17.14 290,329 -0.18(-1.03%)
Mar 18, 2003 17.69 17.74 17.25 17.32 261,932 -0.13(-0.74%)
Mar 17, 2003 16.58 17.46 16.33 17.45 244,854 +0.85(+5.13%)
Mar 14, 2003 16.76 16.78 16.42 16.59 199,178 +0.03(+0.18%)
Mar 13, 2003 16.02 16.57 16.01 16.57 163,910 +0.63(+3.98%)
Mar 12, 2003 16.00 16.00 15.69 15.93 209,586 +0.03(+0.19%)
Mar 11, 2003 16.35 16.45 15.89 15.90 300,535 -0.35(-2.13%)
Mar 10, 2003 16.60 16.60 16.24 16.25 164,920 -0.36(-2.15%)
Mar 07, 2003 16.35 16.75 16.18 16.60 242,227 +0.16(+0.96%)
Mar 06, 2003 16.62 16.66 16.33 16.45 158,958 -0.24(-1.42%)
Mar 05, 2003 16.56 16.68 16.33 16.68 251,423 +0.13(+0.78%)
Mar 04, 2003 17.07 17.07 16.47 16.56 441,708 -0.47(-2.73%)
Mar 03, 2003 17.10 17.36 17.02 17.02 218,479 -0.08(-0.46%)
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%)
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.