Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.47 22.18 21.33 22.15 418,590 +0.68(+3.17%)
Aug 30, 2005 21.62 21.62 21.25 21.47 257,223 -0.19(-0.90%)
Aug 29, 2005 21.62 21.73 21.41 21.66 402,413 +0.04(+0.17%)
Aug 26, 2005 21.41 21.69 21.17 21.62 291,582 +0.08(+0.38%)
Aug 25, 2005 21.57 21.80 21.44 21.54 216,046 +0.15(+0.70%)
Aug 24, 2005 21.24 21.90 21.24 21.39 315,647 -0.04(-0.21%)
Aug 23, 2005 21.71 21.74 21.37 21.44 150,403 -0.27(-1.24%)
Aug 22, 2005 21.81 21.95 21.51 21.71 219,790 -0.06(-0.27%)
Aug 19, 2005 21.73 21.96 21.72 21.77 163,906 +0.04(+0.21%)
Aug 18, 2005 21.73 21.83 21.65 21.72 214,576 -0.16(-0.75%)
Aug 17, 2005 21.73 22.10 21.62 21.89 265,245 +0.18(+0.83%)
Aug 16, 2005 21.95 21.95 21.69 21.71 235,565 -0.31(-1.43%)
Aug 15, 2005 21.98 22.34 21.60 22.02 572,871 +0.04(+0.17%)
Aug 12, 2005 22.36 22.36 21.86 21.98 388,108 -0.47(-2.10%)
Aug 11, 2005 22.18 22.59 22.13 22.45 192,917 +0.19(+0.87%)
Aug 10, 2005 22.45 22.72 22.11 22.26 236,768 -0.19(-0.83%)
Aug 09, 2005 22.44 22.70 22.25 22.45 245,458 +0.10(+0.44%)
Aug 08, 2005 22.54 22.81 22.24 22.35 218,720 -0.02(-0.07%)
Aug 05, 2005 22.61 22.66 22.07 22.36 410,301 -0.34(-1.52%)
Aug 04, 2005 22.93 23.02 22.61 22.71 409,766 -0.21(-0.91%)
Aug 03, 2005 23.57 23.57 22.90 22.92 411,772 -0.59(-2.51%)
Aug 02, 2005 23.17 23.58 23.09 23.51 374,204 +0.38(+1.65%)
Aug 01, 2005 23.25 23.42 23.06 23.13 462,040 -0.17(-0.74%)
Jul 29, 2005 23.43 23.43 23.13 23.30 432,227 -0.13(-0.57%)
Jul 28, 2005 23.77 23.88 23.18 23.43 476,880 -0.18(-0.76%)
Jul 27, 2005 23.62 23.90 23.34 23.61 896,941 +0.05(+0.22%)
Jul 26, 2005 22.10 24.31 22.10 23.56 1,431,175 +2.25(+10.57%)
Jul 25, 2005 21.27 21.69 21.21 21.31 371,129 -0.07(-0.32%)
Jul 22, 2005 21.02 21.38 20.95 21.38 302,278 +0.26(+1.24%)
Jul 21, 2005 21.30 21.47 20.99 21.12 378,081 -0.19(-0.88%)
Jul 20, 2005 21.09 21.43 20.94 21.30 312,037 +0.21(+0.99%)
Jul 19, 2005 20.78 21.14 20.67 21.09 339,177 +0.48(+2.32%)
Jul 18, 2005 20.61 20.73 20.49 20.61 354,150 -0.07(-0.33%)
Jul 15, 2005 20.38 20.76 20.38 20.68 276,074 +0.16(+0.76%)
Jul 14, 2005 20.64 20.86 20.44 20.52 261,368 +0.04(+0.18%)
Jul 13, 2005 20.60 20.67 20.38 20.49 359,899 -0.10(-0.47%)
Jul 12, 2005 20.67 20.82 20.42 20.58 241,047 -0.14(-0.69%)
Jul 11, 2005 20.41 20.91 20.41 20.73 251,074 +0.31(+1.54%)
Jul 08, 2005 20.01 20.47 19.93 20.41 341,583 +0.40(+2.02%)
Jul 07, 2005 19.93 20.08 19.73 20.01 277,678 -0.17(-0.85%)
Jul 06, 2005 20.12 20.26 20.05 20.18 545,330 +0.02(+0.07%)
Jul 05, 2005 19.88 20.17 19.80 20.17 376,209 +0.28(+1.43%)
Jul 01, 2005 19.64 19.97 19.64 19.88 306,422 +0.21(+1.06%)
Jun 30, 2005 20.01 20.01 19.67 19.67 312,706 -0.24(-1.20%)
Jun 29, 2005 19.90 19.92 19.76 19.91 287,973 +0.02(+0.08%)
Jun 28, 2005 19.73 19.99 19.73 19.90 355,621 +0.29(+1.49%)
Jun 27, 2005 19.49 19.78 19.41 19.60 516,453 -0.04(-0.19%)
Jun 24, 2005 20.12 20.13 19.60 19.64 2,720,235 -0.54(-2.67%)
Jun 23, 2005 20.35 20.46 20.14 20.18 399,338 -0.18(-0.88%)
Jun 22, 2005 20.37 20.42 20.20 20.36 191,179 +0.04(+0.22%)
Jun 21, 2005 20.42 20.42 20.18 20.32 190,645 -0.07(-0.33%)
Jun 20, 2005 20.48 20.57 20.27 20.38 256,822 -0.10(-0.48%)
Jun 17, 2005 20.38 20.48 20.14 20.48 973,145 +0.10(+0.48%)
Jun 16, 2005 20.39 20.62 20.38 20.38 308,160 +0.02(+0.11%)
Jun 15, 2005 20.24 20.37 20.05 20.36 404,820 +0.17(+0.85%)
Jun 14, 2005 20.05 20.19 20.02 20.19 425,007 +0.14(+0.71%)
Jun 13, 2005 19.89 20.16 19.83 20.05 332,893 +0.13(+0.64%)
Jun 10, 2005 19.96 20.08 19.82 19.92 521,800 -0.05(-0.26%)
Jun 09, 2005 20.33 20.34 19.83 19.97 537,576 +0.21(+1.06%)
Jun 08, 2005 19.81 19.99 19.73 19.76 315,513 +0.10(+0.53%)
Jun 07, 2005 19.56 19.88 19.56 19.66 264,710 +0.17(+0.88%)
Jun 06, 2005 19.57 19.57 19.27 19.49 287,304 -0.08(-0.42%)
Jun 03, 2005 19.59 19.72 19.49 19.57 260,566 -0.08(-0.42%)
Jun 02, 2005 19.72 19.86 19.56 19.65 221,528 -0.07(-0.34%)
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.