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 (%)
Jun 30, 2003 16.90 17.12 16.79 16.93 309,759 +0.02(+0.13%)
Jun 27, 2003 16.76 17.02 16.66 16.90 247,994 +0.07(+0.44%)
Jun 26, 2003 16.19 16.83 16.19 16.83 392,780 +0.46(+2.79%)
Jun 25, 2003 16.64 16.71 16.37 16.37 144,652 -0.34(-2.06%)
Jun 24, 2003 16.28 16.73 16.26 16.72 382,352 +0.44(+2.71%)
Jun 23, 2003 16.46 16.49 16.12 16.28 167,246 -0.27(-1.63%)
Jun 20, 2003 16.64 16.70 16.42 16.55 229,545 +0.11(+0.68%)
Jun 19, 2003 16.68 16.76 16.27 16.43 215,641 -0.25(-1.48%)
Jun 18, 2003 16.70 16.82 16.54 16.68 142,379 -0.02(-0.09%)
Jun 17, 2003 16.87 16.90 16.55 16.70 202,272 -0.19(-1.11%)
Jun 16, 2003 16.42 16.88 16.34 16.88 244,117 +0.64(+3.91%)
Jun 13, 2003 16.83 16.83 16.14 16.25 149,197 -0.52(-3.12%)
Jun 12, 2003 16.57 16.79 16.49 16.77 212,299 +0.17(+1.04%)
Jun 11, 2003 16.38 16.60 16.22 16.60 187,700 +0.33(+2.02%)
Jun 10, 2003 16.08 16.34 16.08 16.27 190,909 +0.16(+1.02%)
Jun 09, 2003 16.57 16.57 16.08 16.10 203,609 -0.46(-2.80%)
Jun 06, 2003 16.26 16.70 16.26 16.57 316,310 +0.31(+1.93%)
Jun 05, 2003 16.09 16.32 16.01 16.25 131,951 +0.16(+1.02%)
Jun 04, 2003 15.80 16.16 15.80 16.09 228,609 +0.29(+1.85%)
Jun 03, 2003 15.97 16.08 15.64 15.80 192,513 -0.14(-0.89%)
Jun 02, 2003 15.81 16.03 15.72 15.94 242,914 +0.32(+2.06%)
May 30, 2003 15.03 15.77 15.01 15.62 330,080 +0.62(+4.14%)
May 29, 2003 15.06 15.24 14.92 15.00 200,401 -0.07(-0.45%)
May 28, 2003 15.30 15.30 14.96 15.06 198,663 -0.09(-0.59%)
May 27, 2003 14.95 15.19 14.78 15.15 145,588 +0.22(+1.50%)
May 23, 2003 14.92 14.96 14.57 14.93 214,705 +0.10(+0.66%)
May 22, 2003 14.59 14.92 14.56 14.83 215,775 +0.17(+1.17%)
May 21, 2003 14.51 14.80 14.41 14.66 249,465 +0.08(+0.56%)
May 20, 2003 14.57 14.67 14.32 14.58 229,278 +0.02(+0.15%)
May 19, 2003 14.92 14.92 14.53 14.56 275,133 -0.38(-2.55%)
May 16, 2003 14.85 14.96 14.66 14.94 472,860 -0.13(-0.84%)
May 15, 2003 15.07 15.15 14.91 15.06 163,502 +0.10(+0.70%)
May 14, 2003 15.20 15.20 14.83 14.96 168,716 -0.19(-1.23%)
May 13, 2003 15.24 15.24 15.02 15.15 135,828 -0.10(-0.69%)
May 12, 2003 14.92 15.37 14.79 15.25 307,219 +0.19(+1.29%)
May 09, 2003 14.70 15.07 14.57 15.06 253,208 +0.40(+2.70%)
May 08, 2003 14.74 14.85 14.50 14.66 254,812 -0.20(-1.36%)
May 07, 2003 14.83 15.02 14.71 14.86 256,550 +0.04(+0.25%)
May 06, 2003 14.44 15.03 14.41 14.83 428,743 +0.35(+2.43%)
May 05, 2003 14.68 14.71 14.35 14.47 289,973 -0.20(-1.38%)
May 02, 2003 14.28 14.71 14.28 14.68 189,037 +0.32(+2.24%)
May 01, 2003 14.55 14.55 13.99 14.35 193,582 -0.25(-1.74%)
Apr 30, 2003 14.25 14.71 14.04 14.61 333,422 +0.26(+1.82%)
Apr 29, 2003 14.52 14.53 14.17 14.35 355,615 -0.17(-1.19%)
Apr 28, 2003 13.98 14.54 13.95 14.52 328,877 +0.55(+3.91%)
Apr 25, 2003 14.10 14.16 13.95 13.97 341,176 -0.19(-1.37%)
Apr 24, 2003 14.17 14.29 14.11 14.17 436,229 +0.13(+0.96%)
Apr 23, 2003 14.05 14.13 13.91 14.03 310,427 -0.01(-0.11%)
Apr 22, 2003 13.65 14.05 13.55 14.05 299,064 +0.43(+3.19%)
Apr 21, 2003 13.70 13.72 13.52 13.61 512,834 -0.03(-0.22%)
Apr 17, 2003 13.13 13.81 13.13 13.64 688,369 +0.76(+5.92%)
Apr 16, 2003 13.24 13.29 12.84 12.88 213,369 -0.29(-2.21%)
Apr 15, 2003 13.12 13.19 12.82 13.17 324,866 +0.02(+0.11%)
Apr 14, 2003 12.80 13.16 12.76 13.16 295,454 +0.39(+3.05%)
Apr 11, 2003 13.05 13.18 12.69 12.77 233,422 -0.14(-1.10%)
Apr 10, 2003 13.02 13.05 12.71 12.91 309,358 +0.04(+0.35%)
Apr 09, 2003 13.02 13.37 12.84 12.87 338,502 -0.19(-1.49%)
Apr 08, 2003 13.48 13.48 13.01 13.06 361,363 -0.42(-3.11%)
Apr 07, 2003 13.54 13.78 13.40 13.48 218,315 +0.10(+0.73%)
Apr 04, 2003 13.43 13.53 13.25 13.38 288,369 -0.01(-0.11%)
Apr 03, 2003 13.46 13.50 13.28 13.40 344,652 -0.01(-0.11%)
Apr 02, 2003 13.26 13.49 13.22 13.41 331,550 +0.20(+1.53%)
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.