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 30, 2002 16.98 17.46 16.91 17.09 167,917 +0.22(+1.33%)
Aug 29, 2002 16.87 17.13 16.72 16.87 133,023 -0.19(-1.10%)
Aug 28, 2002 17.36 17.36 16.91 17.05 112,702 -0.33(-1.89%)
Aug 27, 2002 17.32 17.64 17.30 17.38 131,018 +0.20(+1.18%)
Aug 26, 2002 17.32 17.40 16.95 17.18 241,180 -0.01(-0.09%)
Aug 23, 2002 17.62 17.65 17.20 17.20 173,131 -0.42(-2.38%)
Aug 22, 2002 17.32 17.64 17.30 17.62 225,405 +0.23(+1.33%)
Aug 21, 2002 17.23 17.39 16.97 17.38 170,190 +0.19(+1.13%)
Aug 20, 2002 17.39 17.39 17.11 17.19 521,399 +0.21(+1.23%)
Aug 16, 2002 17.09 17.09 16.67 16.98 328,348 -0.11(-0.66%)
Aug 15, 2002 16.94 17.29 16.72 17.09 257,758 +0.00(+0.00%)
Aug 14, 2002 16.75 17.10 16.16 17.09 236,635 +0.26(+1.56%)
Aug 13, 2002 17.24 17.28 16.82 16.83 182,890 -0.47(-2.72%)
Aug 12, 2002 17.20 17.34 16.85 17.30 227,410 +0.48(+2.85%)
Aug 07, 2002 16.87 16.93 16.28 16.82 215,645 +0.18(+1.08%)
Aug 06, 2002 16.01 16.84 16.01 16.64 232,490 +0.76(+4.76%)
Aug 05, 2002 16.45 16.49 15.84 15.89 179,147 -0.57(-3.45%)
Aug 02, 2002 17.14 17.14 16.27 16.46 168,452 -0.68(-3.97%)
Aug 01, 2002 17.15 17.47 16.87 17.14 199,067 -0.05(-0.30%)
Jul 31, 2002 17.60 17.60 16.98 17.19 237,571 -0.31(-1.75%)
Jul 30, 2002 17.78 17.82 16.90 17.50 253,747 -0.32(-1.81%)
Jul 29, 2002 17.02 17.87 16.87 17.82 250,271 +1.02(+6.05%)
Jul 26, 2002 17.05 17.05 16.49 16.80 308,160 -0.14(-0.84%)
Jul 25, 2002 16.70 17.14 16.37 16.94 430,087 +0.24(+1.43%)
Jul 24, 2002 15.60 16.70 15.18 16.70 354,819 +1.02(+6.54%)
Jul 23, 2002 15.63 15.97 15.61 15.68 474,607 +0.24(+1.55%)
Jul 22, 2002 15.58 15.93 15.18 15.44 535,170 -0.16(-1.01%)
Jul 19, 2002 16.16 16.16 15.45 15.60 371,263 -0.88(-5.36%)
Jul 17, 2002 16.57 17.03 16.34 16.48 236,367 -0.73(-4.22%)
Jul 12, 2002 17.32 17.56 17.04 17.20 132,087 -0.12(-0.69%)
Jul 11, 2002 17.39 17.53 16.94 17.32 187,169 -0.17(-0.98%)
Jul 10, 2002 17.95 18.06 17.43 17.50 238,774 -0.55(-3.07%)
Jul 09, 2002 18.34 18.34 18.05 18.05 227,410 -0.29(-1.59%)
Jul 08, 2002 18.59 18.70 18.27 18.34 155,885 -0.26(-1.41%)
Jul 05, 2002 17.88 18.62 17.88 18.60 131,285 +0.69(+3.84%)
Jul 04, 2002 18.27 18.37 17.43 17.91 239,442 +0.00(+0.00%)
Jul 03, 2002 18.27 18.37 17.43 17.91 239,442 -0.36(-1.96%)
Jul 02, 2002 18.62 18.70 18.15 18.27 193,318 -0.35(-1.89%)
Jul 01, 2002 18.98 19.10 18.54 18.62 264,443 -0.36(-1.89%)
Jun 28, 2002 18.71 18.99 18.68 18.98 266,849 +0.21(+1.12%)
Jun 27, 2002 18.51 18.77 18.33 18.77 315,647 +0.31(+1.70%)
Jun 26, 2002 18.33 18.51 18.09 18.46 775,414 -0.06(-0.32%)
Jun 25, 2002 18.70 18.98 18.52 18.52 164,040 -0.33(-1.75%)
Jun 21, 2002 19.04 19.31 18.75 18.85 522,201 -0.42(-2.17%)
Jun 20, 2002 19.35 19.45 19.18 19.27 208,426 -0.10(-0.50%)
Jun 19, 2002 19.49 19.82 19.25 19.37 125,002 -0.19(-0.99%)
Jun 18, 2002 19.56 19.71 19.49 19.56 121,793 +0.00(+0.00%)
Jun 17, 2002 19.15 19.57 19.13 19.56 169,922 +0.41(+2.15%)
Jun 14, 2002 19.15 19.28 18.66 19.15 192,383 -0.53(-2.70%)
Jun 12, 2002 19.67 20.01 19.52 19.68 221,528 -0.04(-0.23%)
Jun 11, 2002 20.01 20.30 19.70 19.72 179,147 -0.30(-1.49%)
Jun 10, 2002 19.82 20.16 19.75 20.02 160,965 +0.06(+0.30%)
Jun 07, 2002 19.90 20.03 19.77 19.96 209,763 -0.02(-0.11%)
Jun 06, 2002 20.53 20.57 19.91 19.99 214,308 -0.55(-2.69%)
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.