Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 28.20 28.40 28.14 28.22 260,623 +0.02(+0.07%)
Jan 31, 2005 27.76 28.28 27.65 28.20 444,445 +0.62(+2.26%)
Jan 28, 2005 27.38 27.58 27.24 27.58 596,332 +0.34(+1.23%)
Jan 27, 2005 26.81 27.29 26.15 27.24 657,774 +0.44(+1.62%)
Jan 26, 2005 26.27 26.88 26.22 26.81 655,551 +0.62(+2.38%)
Jan 25, 2005 26.57 27.21 25.83 26.18 909,606 +0.12(+0.46%)
Jan 24, 2005 26.26 26.44 25.73 26.06 340,357 -0.13(-0.49%)
Jan 21, 2005 26.61 26.70 26.03 26.19 424,537 -0.28(-1.05%)
Jan 20, 2005 27.06 27.31 26.28 26.47 489,415 -0.80(-2.94%)
Jan 19, 2005 27.09 27.29 26.97 27.27 438,583 +0.28(+1.03%)
Jan 18, 2005 26.90 27.08 26.61 26.99 318,428 +0.10(+0.37%)
Jan 14, 2005 26.67 26.91 26.52 26.90 287,808 +0.44(+1.65%)
Jan 13, 2005 26.52 26.73 26.40 26.46 223,031 -0.06(-0.22%)
Jan 12, 2005 26.21 26.52 25.84 26.52 397,150 +0.31(+1.17%)
Jan 11, 2005 26.58 26.67 26.13 26.21 316,103 -0.40(-1.49%)
Jan 10, 2005 26.94 26.94 26.51 26.61 229,397 -0.22(-0.81%)
Jan 07, 2005 27.21 27.34 26.65 26.83 252,034 -0.24(-0.88%)
Jan 06, 2005 27.38 27.38 26.82 27.06 404,022 -0.09(-0.33%)
Jan 05, 2005 27.63 27.79 26.98 27.15 452,024 -0.48(-1.72%)
Jan 04, 2005 28.14 28.24 27.53 27.63 364,509 -0.37(-1.31%)
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.