Crane Company (NY: CR )

153.48 +0.89 (+0.58%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.62 25.81 25.06 25.33 398,060 -0.25(-0.97%)
Apr 28, 2005 25.75 26.02 25.50 25.58 342,075 -0.17(-0.65%)
Apr 27, 2005 25.88 25.88 25.25 25.75 468,698 -0.25(-0.95%)
Apr 26, 2005 26.20 26.96 25.81 26.00 428,983 -0.21(-0.79%)
Apr 25, 2005 26.27 26.37 26.00 26.20 237,583 +0.16(+0.61%)
Apr 22, 2005 26.40 26.49 25.58 26.04 225,961 -0.50(-1.90%)
Apr 21, 2005 25.88 26.55 25.88 26.55 232,732 +0.79(+3.07%)
Apr 20, 2005 26.03 26.14 25.76 25.76 309,029 -0.25(-0.95%)
Apr 19, 2005 25.85 26.01 25.62 26.01 343,894 +0.20(+0.77%)
Apr 18, 2005 26.35 26.37 25.69 25.81 324,289 -0.56(-2.14%)
Apr 15, 2005 26.20 26.42 26.07 26.37 507,302 +0.17(+0.64%)
Apr 14, 2005 26.98 27.00 26.14 26.20 265,575 -0.77(-2.86%)
Apr 13, 2005 27.31 27.31 26.90 26.98 288,515 -0.37(-1.34%)
Apr 12, 2005 27.19 27.34 26.98 27.34 1,876,916 +0.15(+0.55%)
Apr 11, 2005 27.17 27.24 26.99 27.19 176,545 +0.04(+0.15%)
Apr 08, 2005 27.26 27.28 26.97 27.15 175,837 -0.13(-0.47%)
Apr 07, 2005 27.09 27.38 27.09 27.28 367,945 +0.03(+0.11%)
Apr 06, 2005 27.44 27.45 27.21 27.25 320,146 -0.11(-0.40%)
Apr 05, 2005 27.39 27.48 27.26 27.36 364,004 -0.03(-0.11%)
Apr 04, 2005 27.76 27.76 27.25 27.39 445,758 -0.37(-1.32%)
Apr 01, 2005 28.70 28.75 27.66 27.76 366,126 -0.73(-2.57%)
Mar 31, 2005 28.50 28.58 28.32 28.49 226,669 +0.08(+0.28%)
Mar 30, 2005 27.71 28.45 27.71 28.41 240,008 +0.71(+2.57%)
Mar 29, 2005 28.24 28.37 27.64 27.70 217,877 -0.53(-1.89%)
Mar 28, 2005 28.30 28.34 28.11 28.23 159,163 +0.03(+0.11%)
Mar 24, 2005 28.29 28.39 28.10 28.20 149,664 +0.09(+0.32%)
Mar 23, 2005 28.50 28.58 28.02 28.11 233,136 -0.46(-1.59%)
Mar 22, 2005 28.74 28.98 28.48 28.57 222,323 -0.13(-0.45%)
Mar 21, 2005 29.04 29.04 28.69 28.70 164,317 -0.35(-1.19%)
Mar 18, 2005 29.04 29.10 28.53 29.04 483,958 +0.16(+0.55%)
Mar 17, 2005 29.31 29.35 28.72 28.88 216,765 -0.37(-1.25%)
Mar 16, 2005 29.46 29.58 28.80 29.25 260,118 -0.21(-0.71%)
Mar 15, 2005 29.78 29.79 29.38 29.46 154,514 -0.16(-0.53%)
Mar 14, 2005 29.44 29.82 29.32 29.62 163,508 +0.24(+0.81%)
Mar 11, 2005 29.24 29.59 29.16 29.38 182,810 +0.05(+0.17%)
Mar 10, 2005 29.54 29.64 29.15 29.33 265,070 -0.11(-0.37%)
Mar 09, 2005 29.73 29.76 29.40 29.44 256,581 -0.29(-0.97%)
Mar 08, 2005 29.77 30.23 29.58 29.73 220,302 -0.19(-0.63%)
Mar 07, 2005 29.88 30.03 29.69 29.91 94,184 -0.10(-0.33%)
Mar 04, 2005 29.58 30.10 29.48 30.01 218,079 +0.41(+1.37%)
Mar 03, 2005 29.63 29.69 29.37 29.61 175,736 -0.01(-0.03%)
Mar 02, 2005 29.62 29.69 29.15 29.62 218,382 +0.00(+0.00%)
Mar 01, 2005 29.49 29.69 29.48 29.62 202,314 +0.13(+0.44%)
Feb 28, 2005 29.31 29.58 29.18 29.49 178,162 +0.13(+0.44%)
Feb 25, 2005 28.80 29.37 28.78 29.36 156,940 +0.48(+1.64%)
Feb 24, 2005 28.92 29.00 28.77 28.88 380,880 -0.13(-0.44%)
Feb 23, 2005 28.70 29.03 28.68 29.01 268,607 +0.50(+1.77%)
Feb 22, 2005 29.09 29.25 28.50 28.51 166,136 -0.63(-2.17%)
Feb 18, 2005 29.04 29.37 29.01 29.14 158,860 +0.08(+0.27%)
Feb 17, 2005 29.41 29.45 28.99 29.06 187,055 -0.20(-0.68%)
Feb 16, 2005 29.10 29.27 29.04 29.26 181,800 +0.14(+0.48%)
Feb 15, 2005 29.04 29.30 28.99 29.12 145,419 +0.01(+0.03%)
Feb 14, 2005 29.19 29.26 28.96 29.11 165,024 -0.11(-0.37%)
Feb 11, 2005 28.78 29.27 28.59 29.22 186,953 +0.52(+1.83%)
Feb 10, 2005 28.68 28.88 28.54 28.70 147,643 +0.21(+0.73%)
Feb 09, 2005 28.99 29.08 28.40 28.49 470,719 -0.58(-2.01%)
Feb 08, 2005 28.80 29.17 28.80 29.07 216,967 +0.16(+0.55%)
Feb 07, 2005 28.70 28.97 28.66 28.91 167,551 +0.32(+1.11%)
Feb 04, 2005 28.58 28.82 28.33 28.60 324,794 +0.04(+0.14%)
Feb 03, 2005 28.75 28.76 28.42 28.56 246,273 -0.26(-0.89%)
Feb 02, 2005 28.22 28.83 27.81 28.82 354,201 +0.59(+2.10%)
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.