Crane Company (NY: CR )

134.76 -0.12 (-0.09%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 20.09 20.96 20.05 20.63 207,356 +0.51(+2.53%)
Apr 29, 2002 20.31 20.31 20.09 20.12 235,298 -0.25(-1.25%)
Apr 26, 2002 20.42 20.54 20.27 20.38 158,826 +0.12(+0.59%)
Apr 25, 2002 20.53 20.55 20.09 20.26 463,644 -0.28(-1.35%)
Apr 24, 2002 20.61 20.66 20.43 20.53 222,330 -0.03(-0.15%)
Apr 23, 2002 20.87 20.92 20.42 20.56 246,929 -0.24(-1.15%)
Apr 22, 2002 21.27 21.41 20.76 20.80 241,047 -0.54(-2.52%)
Apr 19, 2002 21.40 21.46 21.27 21.34 148,933 +0.02(+0.07%)
Apr 18, 2002 21.32 21.36 20.98 21.33 265,913 +0.02(+0.11%)
Apr 17, 2002 21.54 21.62 21.23 21.30 332,358 -0.35(-1.62%)
Apr 16, 2002 21.39 21.68 21.37 21.65 95,456 +0.34(+1.58%)
Apr 15, 2002 21.26 21.41 21.12 21.32 151,606 +0.07(+0.32%)
Apr 12, 2002 21.28 21.33 21.06 21.25 156,954 +0.04(+0.21%)
Apr 11, 2002 21.41 21.47 21.12 21.21 708,568 -0.20(-0.94%)
Apr 10, 2002 20.85 21.41 20.85 21.41 173,265 +0.62(+2.99%)
Apr 09, 2002 20.87 20.98 20.64 20.79 212,570 +0.00(+0.00%)
Apr 08, 2002 20.55 20.83 20.29 20.79 111,900 +0.22(+1.05%)
Apr 05, 2002 20.33 20.75 20.33 20.57 207,757 +0.28(+1.40%)
Apr 04, 2002 20.09 20.29 19.84 20.29 256,555 +0.19(+0.97%)
Apr 03, 2002 20.09 20.23 20.00 20.09 211,501 -0.15(-0.74%)
Apr 02, 2002 20.19 20.29 20.05 20.24 207,757 -0.01(-0.04%)
Apr 01, 2002 20.30 20.38 20.01 20.25 223,667 -0.20(-0.99%)
Mar 29, 2002 20.27 20.46 20.20 20.45 102,274 +0.00(+0.00%)
Mar 28, 2002 20.27 20.46 20.20 20.45 102,274 +0.22(+1.11%)
Mar 27, 2002 20.31 20.51 20.12 20.23 156,553 +0.02(+0.11%)
Mar 26, 2002 19.75 20.36 19.73 20.20 340,380 +0.47(+2.39%)
Mar 25, 2002 19.78 19.85 19.50 19.73 252,410 -0.04(-0.19%)
Mar 22, 2002 19.87 19.87 19.51 19.77 142,114 -0.10(-0.53%)
Mar 21, 2002 20.16 20.16 19.77 19.87 223,132 -0.33(-1.63%)
Mar 20, 2002 20.12 20.20 19.97 20.20 179,548 -0.10(-0.52%)
Mar 19, 2002 19.88 20.49 19.83 20.31 287,037 +0.37(+1.84%)
Mar 18, 2002 19.67 19.94 19.67 19.94 185,030 +0.19(+0.98%)
Mar 15, 2002 19.76 19.79 19.45 19.75 285,432 +0.16(+0.80%)
Mar 14, 2002 19.40 19.59 19.30 19.59 176,607 +0.10(+0.50%)
Mar 13, 2002 19.53 19.70 19.43 19.49 307,358 -0.07(-0.38%)
Mar 12, 2002 19.57 19.63 19.37 19.57 223,132 -0.18(-0.91%)
Mar 11, 2002 19.88 19.91 19.75 19.75 274,871 -0.14(-0.71%)
Mar 08, 2002 19.93 20.22 19.83 19.89 542,790 +0.15(+0.76%)
Mar 07, 2002 19.41 19.82 19.30 19.74 449,874 +0.42(+2.17%)
Mar 06, 2002 18.89 19.48 18.86 19.32 308,561 +0.40(+2.14%)
Mar 05, 2002 19.11 19.15 18.85 18.92 277,678 -0.23(-1.21%)
Mar 04, 2002 18.44 19.16 18.36 19.15 179,682 +0.89(+4.88%)
Mar 01, 2002 18.27 18.36 18.09 18.26 304,417 -0.01(-0.08%)
Feb 28, 2002 18.33 18.40 18.16 18.27 148,398 +0.04(+0.21%)
Feb 27, 2002 18.29 18.65 18.18 18.24 325,139 -0.05(-0.29%)
Feb 26, 2002 18.10 18.51 18.09 18.29 243,052 +0.04(+0.20%)
Feb 25, 2002 17.88 18.28 17.80 18.25 498,538 +0.52(+2.91%)
Feb 22, 2002 17.20 17.81 17.14 17.73 282,625 +0.43(+2.51%)
Feb 21, 2002 17.24 17.63 17.17 17.30 441,986 +0.17(+1.00%)
Feb 20, 2002 17.17 17.17 16.82 17.13 293,588 -0.04(-0.22%)
Feb 19, 2002 17.28 17.42 17.17 17.17 155,751 -0.17(-0.99%)
Feb 18, 2002 17.35 17.52 17.24 17.34 189,441 +0.00(+0.00%)
Feb 15, 2002 17.35 17.52 17.24 17.34 189,441 -0.01(-0.04%)
Feb 14, 2002 17.53 17.54 17.26 17.35 333,562 -0.18(-1.02%)
Feb 13, 2002 17.37 17.58 17.22 17.53 140,243 +0.23(+1.34%)
Feb 12, 2002 17.19 17.39 17.05 17.29 240,244 +0.10(+0.57%)
Feb 11, 2002 16.94 17.20 16.84 17.20 390,247 +0.44(+2.63%)
Feb 08, 2002 16.68 16.96 16.61 16.75 309,363 -0.05(-0.31%)
Feb 07, 2002 17.02 17.02 16.68 16.81 358,295 -0.17(-1.01%)
Feb 06, 2002 17.05 17.14 16.81 16.98 242,785 -0.04(-0.22%)
Feb 05, 2002 17.13 17.37 16.83 17.02 335,166 -0.24(-1.39%)
Feb 04, 2002 17.65 17.77 17.20 17.26 295,058 -0.53(-2.99%)
Feb 01, 2002 17.56 17.94 17.56 17.79 312,171 +0.12(+0.68%)
Jan 31, 2002 17.66 17.85 17.43 17.67 313,374 +0.08(+0.47%)
Jan 30, 2002 17.29 17.63 17.21 17.59 270,192 +0.12(+0.69%)
Jan 29, 2002 17.91 17.95 17.36 17.47 216,180 -0.44(-2.46%)
Jan 28, 2002 17.88 18.03 17.84 17.91 179,281 +0.06(+0.34%)
Jan 25, 2002 17.69 18.00 17.59 17.85 153,879 +0.19(+1.06%)
Jan 24, 2002 17.35 17.74 17.35 17.66 216,715 +0.22(+1.24%)
Jan 23, 2002 16.83 17.76 16.69 17.44 317,251 +0.50(+2.96%)
Jan 22, 2002 17.21 17.38 16.79 16.94 193,452 -0.33(-1.91%)
Jan 21, 2002 16.98 17.38 16.96 17.27 210,832 +0.00(+0.00%)
Jan 18, 2002 16.98 17.38 16.96 17.27 210,832 +0.18(+1.05%)
Jan 17, 2002 16.79 17.09 16.78 17.09 222,597 +0.35(+2.10%)
Jan 16, 2002 17.23 17.23 16.57 16.74 496,934 -0.50(-2.91%)
Jan 15, 2002 17.59 17.59 17.09 17.24 535,704 -0.34(-1.96%)
Jan 14, 2002 18.03 18.03 17.59 17.59 476,078 -0.63(-3.45%)
Jan 11, 2002 18.68 18.70 18.14 18.21 603,085 -0.46(-2.44%)
Jan 10, 2002 19.30 19.31 18.56 18.67 583,299 -0.51(-2.65%)
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.