Crane Company (NY: CR )

135.12 +0.23 (+0.17%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 13.73 14.02 13.73 13.74 306,149 +0.01(+0.05%)
Oct 30, 2002 13.76 13.84 13.52 13.73 178,074 +0.07(+0.49%)
Oct 29, 2002 13.54 13.75 13.36 13.67 221,524 +0.09(+0.66%)
Oct 28, 2002 14.00 14.02 13.53 13.58 228,208 -0.28(-2.00%)
Oct 25, 2002 13.70 13.94 13.58 13.85 266,577 +0.10(+0.71%)
Oct 24, 2002 14.12 14.18 13.66 13.76 387,834 -0.19(-1.39%)
Oct 23, 2002 13.54 13.95 13.51 13.95 609,893 +0.43(+3.15%)
Oct 22, 2002 13.66 13.76 13.39 13.52 1,110,561 -0.13(-0.99%)
Oct 21, 2002 13.54 13.75 13.25 13.66 1,619,786 -0.03(-0.22%)
Oct 18, 2002 14.77 14.78 13.69 13.69 2,149,732 -2.16(-13.64%)
Oct 17, 2002 16.31 16.31 15.50 15.85 512,299 +0.70(+4.64%)
Oct 16, 2002 15.48 15.56 14.92 15.15 483,957 -0.22(-1.46%)
Oct 15, 2002 14.81 15.41 14.66 15.37 918,582 +0.66(+4.47%)
Oct 14, 2002 14.95 14.95 14.65 14.71 496,390 -0.20(-1.35%)
Oct 11, 2002 15.13 15.63 14.80 14.92 495,320 -0.10(-0.65%)
Oct 10, 2002 14.40 15.07 14.23 15.01 247,593 +0.61(+4.26%)
Oct 09, 2002 15.15 15.15 14.40 14.40 413,636 -0.80(-5.27%)
Oct 08, 2002 14.66 15.21 14.52 15.20 693,181 +0.45(+3.04%)
Oct 07, 2002 14.79 14.89 14.56 14.75 423,128 -0.04(-0.25%)
Oct 04, 2002 15.03 15.09 14.56 14.79 607,486 -0.10(-0.65%)
Oct 03, 2002 15.11 15.26 14.88 14.89 312,700 -0.07(-0.50%)
Oct 02, 2002 15.33 15.43 14.90 14.96 309,759 -0.37(-2.44%)
Oct 01, 2002 14.78 15.41 14.72 15.33 338,101 +0.55(+3.74%)
Sep 30, 2002 14.62 14.91 14.36 14.78 497,192 -0.01(-0.10%)
Sep 27, 2002 15.00 15.10 14.71 14.80 374,197 -0.32(-2.13%)
Sep 26, 2002 14.74 15.18 14.74 15.12 208,288 +0.49(+3.38%)
Sep 25, 2002 14.21 14.69 13.91 14.62 523,796 +0.51(+3.60%)
Sep 24, 2002 14.74 14.75 14.03 14.11 510,026 -0.78(-5.22%)
Sep 23, 2002 14.96 15.06 14.80 14.89 284,224 -0.13(-0.90%)
Sep 20, 2002 14.92 15.12 14.82 15.03 352,139 +0.15(+1.01%)
Sep 19, 2002 15.21 15.29 14.88 14.88 180,748 -0.52(-3.35%)
Sep 18, 2002 15.53 15.56 14.96 15.39 269,652 -0.21(-1.34%)
Sep 17, 2002 16.23 16.33 15.59 15.60 215,374 -0.45(-2.80%)
Sep 16, 2002 15.93 16.12 15.76 16.05 251,336 +0.12(+0.75%)
Sep 13, 2002 16.31 16.31 15.71 15.93 655,080 -0.42(-2.56%)
Sep 12, 2002 16.83 16.83 16.29 16.35 120,320 -0.54(-3.19%)
Sep 11, 2002 16.94 17.03 16.76 16.89 91,310 +0.06(+0.36%)
Sep 10, 2002 16.90 16.94 16.67 16.83 94,518 +0.01(+0.04%)
Sep 09, 2002 16.70 16.93 16.37 16.82 221,925 +0.11(+0.67%)
Sep 06, 2002 16.76 16.83 16.58 16.71 154,812 +0.07(+0.40%)
Sep 05, 2002 16.84 16.86 16.53 16.64 236,764 -0.34(-1.98%)
Sep 04, 2002 16.61 16.98 16.42 16.98 341,176 +0.52(+3.18%)
Sep 03, 2002 16.53 16.75 16.25 16.46 348,796 -0.64(-3.72%)
Aug 30, 2002 16.98 17.46 16.91 17.09 167,914 +0.22(+1.33%)
Aug 29, 2002 16.87 17.13 16.72 16.87 133,021 -0.19(-1.10%)
Aug 28, 2002 17.36 17.36 16.91 17.05 112,700 -0.33(-1.89%)
Aug 27, 2002 17.32 17.65 17.30 17.38 131,016 +0.20(+1.18%)
Aug 26, 2002 17.32 17.40 16.95 17.18 241,176 -0.01(-0.09%)
Aug 23, 2002 17.62 17.65 17.20 17.20 173,128 -0.42(-2.38%)
Aug 22, 2002 17.32 17.65 17.30 17.62 225,401 +0.23(+1.33%)
Aug 21, 2002 17.23 17.39 16.97 17.38 170,187 +0.19(+1.13%)
Aug 20, 2002 17.39 17.39 17.11 17.19 521,390 +0.21(+1.23%)
Aug 16, 2002 17.09 17.09 16.67 16.98 328,342 -0.11(-0.66%)
Aug 15, 2002 16.94 17.29 16.72 17.09 257,754 +0.00(+0.00%)
Aug 14, 2002 16.76 17.10 16.16 17.09 236,631 +0.26(+1.56%)
Aug 13, 2002 17.24 17.28 16.82 16.83 182,887 -0.47(-2.72%)
Aug 12, 2002 17.20 17.34 16.85 17.30 227,406 +0.48(+2.85%)
Aug 07, 2002 16.87 16.93 16.28 16.82 215,641 +0.18(+1.08%)
Aug 06, 2002 16.01 16.84 16.01 16.64 232,486 +0.76(+4.76%)
Aug 05, 2002 16.45 16.49 15.84 15.89 179,144 -0.57(-3.45%)
Aug 02, 2002 17.14 17.14 16.27 16.46 168,449 -0.68(-3.97%)
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.