Crane Company (NY: CR )

86.50 USD -0.09 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 31.45 31.45 30.98 31.39 173,300 +0.06(+0.19%)
Jun 29, 2004 31.00 31.46 31.00 31.33 143,000 +0.25(+0.80%)
Jun 28, 2004 31.19 31.30 30.91 31.08 325,400 -0.06(-0.19%)
Jun 25, 2004 31.18 31.22 30.95 31.14 273,100 +0.14(+0.45%)
Jun 24, 2004 31.12 31.32 30.95 31.00 174,200 -0.01(-0.03%)
Jun 23, 2004 30.40 31.10 30.30 31.01 231,100 +0.51(+1.67%)
Jun 22, 2004 30.56 30.63 30.26 30.50 150,400 -0.16(-0.52%)
Jun 21, 2004 30.90 31.03 30.60 30.66 133,300 -0.17(-0.55%)
Jun 18, 2004 30.72 31.19 30.68 30.83 117,500 +0.12(+0.39%)
Jun 17, 2004 30.51 30.78 30.33 30.71 101,300 +0.05(+0.16%)
Jun 16, 2004 30.72 30.80 30.56 30.66 74,600 -0.06(-0.20%)
Jun 15, 2004 30.62 30.95 30.54 30.72 160,100 +0.13(+0.42%)
Jun 14, 2004 30.67 30.72 30.57 30.59 156,600 -0.33(-1.07%)
Jun 10, 2004 30.77 31.02 30.76 30.92 197,800 +0.21(+0.68%)
Jun 09, 2004 30.90 31.02 30.70 30.71 180,100 -0.19(-0.61%)
Jun 08, 2004 30.71 30.91 30.64 30.90 137,800 +0.01(+0.03%)
Jun 07, 2004 30.15 30.90 30.15 30.89 132,800 +0.74(+2.45%)
Jun 04, 2004 30.01 30.17 29.95 30.15 173,400 +0.30(+1.01%)
Jun 03, 2004 30.55 30.55 29.85 29.85 218,000 -0.70(-2.29%)
Jun 02, 2004 30.15 30.55 30.08 30.55 130,500 +0.46(+1.53%)
Jun 01, 2004 30.16 30.28 30.00 30.09 278,500 -0.10(-0.33%)
May 28, 2004 30.50 30.52 30.18 30.19 144,500 -0.18(-0.59%)
May 27, 2004 30.28 30.47 30.08 30.37 165,800 +0.26(+0.86%)
May 26, 2004 30.22 30.23 29.86 30.11 109,900 -0.04(-0.13%)
May 25, 2004 29.69 30.22 29.45 30.15 128,500 +0.46(+1.55%)
May 24, 2004 29.74 29.94 29.45 29.69 135,700 +0.20(+0.68%)
May 21, 2004 29.50 29.64 29.25 29.49 153,900 +0.25(+0.85%)
May 20, 2004 29.30 29.35 29.03 29.24 135,400 -0.08(-0.27%)
May 19, 2004 29.55 29.94 29.28 29.32 179,500 -0.14(-0.48%)
May 18, 2004 29.35 29.54 29.27 29.46 136,500 +0.26(+0.89%)
May 17, 2004 29.48 29.48 29.14 29.20 136,600 -0.46(-1.55%)
May 14, 2004 29.83 29.90 29.55 29.66 210,400 -0.16(-0.54%)
May 13, 2004 29.74 30.01 29.58 29.82 169,500 -0.02(-0.07%)
May 12, 2004 29.64 29.87 29.25 29.84 180,300 +0.08(+0.27%)
May 11, 2004 29.80 29.90 29.61 29.76 173,600 -0.11(-0.37%)
May 10, 2004 30.22 30.23 29.57 29.87 277,700 -0.45(-1.48%)
May 07, 2004 30.96 31.00 30.26 30.32 383,000 -0.67(-2.16%)
May 06, 2004 31.00 31.00 30.68 30.99 171,100 -0.12(-0.39%)
May 05, 2004 31.02 31.18 30.82 31.11 109,600 +0.03(+0.10%)
May 04, 2004 31.05 31.26 30.88 31.08 193,800 +0.18(+0.58%)
May 03, 2004 30.82 30.94 30.60 30.90 289,100 +0.09(+0.29%)
Apr 30, 2004 31.14 31.35 30.81 30.81 362,300 -0.33(-1.06%)
Apr 29, 2004 31.85 31.85 30.83 31.14 364,600 -0.72(-2.26%)
Apr 28, 2004 32.37 32.37 31.73 31.86 250,900 -0.48(-1.48%)
Apr 27, 2004 32.38 32.50 31.95 32.34 260,900 -0.16(-0.49%)
Apr 26, 2004 32.73 33.00 32.30 32.50 311,000 +0.04(+0.12%)
Apr 23, 2004 34.08 34.09 31.36 32.46 625,700 -1.87(-5.45%)
Apr 22, 2004 33.55 34.40 33.17 34.33 131,900 +0.83(+2.48%)
Apr 21, 2004 33.05 33.55 33.01 33.50 135,300 +0.31(+0.93%)
Apr 20, 2004 33.80 33.85 33.18 33.19 151,500 -0.68(-2.01%)
Apr 19, 2004 33.88 33.91 33.62 33.87 92,500 -0.06(-0.18%)
Apr 16, 2004 33.73 33.97 33.35 33.93 134,900 +0.45(+1.34%)
Apr 15, 2004 33.49 33.79 33.26 33.48 131,800 +0.19(+0.57%)
Apr 14, 2004 32.83 33.44 32.63 33.29 219,900 +0.47(+1.43%)
Apr 13, 2004 33.41 33.50 32.76 32.82 224,700 -0.55(-1.65%)
Apr 12, 2004 33.24 33.44 33.11 33.37 123,300 +0.22(+0.66%)
Apr 08, 2004 33.71 33.76 33.00 33.15 172,400 -0.31(-0.93%)
Apr 07, 2004 33.45 33.67 33.31 33.46 134,800 -0.07(-0.21%)
Apr 06, 2004 34.00 34.05 33.47 33.53 237,800 -0.47(-1.38%)
Apr 05, 2004 33.99 34.20 33.62 34.00 217,100 -0.01(-0.03%)
Apr 02, 2004 33.63 34.08 33.60 34.01 136,600 +0.57(+1.70%)
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.