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 (%)
Jul 31, 2002 23.28 23.28 22.46 22.74 179,573 -0.41(-1.75%)
Jul 30, 2002 23.52 23.57 22.36 23.15 191,801 -0.43(-1.81%)
Jul 29, 2002 22.51 23.64 22.31 23.57 189,173 +1.35(+6.06%)
Jul 26, 2002 22.56 22.56 21.82 22.23 232,930 -0.19(-0.84%)
Jul 25, 2002 22.10 22.68 21.66 22.41 325,091 +0.32(+1.43%)
Jul 24, 2002 20.64 22.10 20.09 22.10 268,198 +1.36(+6.54%)
Jul 23, 2002 20.67 21.13 20.65 20.74 358,743 +0.32(+1.55%)
Jul 22, 2002 20.61 21.08 20.09 20.42 404,520 -0.21(-1.01%)
Jul 19, 2002 21.37 21.37 20.44 20.63 280,628 -1.17(-5.36%)
Jul 17, 2002 21.92 22.53 21.62 21.80 178,664 -0.96(-4.22%)
Jul 12, 2002 22.91 23.23 22.54 22.76 99,841 -0.16(-0.69%)
Jul 11, 2002 23.01 23.19 22.41 22.92 141,476 -0.23(-0.98%)
Jul 10, 2002 23.75 23.90 23.06 23.15 180,483 -0.73(-3.07%)
Jul 09, 2002 24.26 24.26 23.88 23.88 171,893 -0.39(-1.59%)
Jul 08, 2002 24.59 24.74 24.17 24.26 117,829 -0.35(-1.41%)
Jul 05, 2002 23.65 24.63 23.65 24.61 99,235 +0.91(+3.84%)
Jul 04, 2002 24.18 24.30 23.06 23.70 180,988 +0.00(+0.00%)
Jul 03, 2002 24.18 24.30 23.06 23.70 180,988 -0.48(-1.96%)
Jul 02, 2002 24.64 24.74 24.02 24.18 146,124 -0.47(-1.89%)
Jul 01, 2002 25.12 25.26 24.53 24.64 199,885 -0.48(-1.89%)
Jun 28, 2002 24.76 25.13 24.72 25.12 201,704 +0.28(+1.12%)
Jun 27, 2002 24.48 24.84 24.24 24.84 238,589 +0.42(+1.70%)
Jun 26, 2002 24.25 24.49 23.94 24.42 586,115 -0.08(-0.32%)
Jun 25, 2002 24.74 25.11 24.50 24.50 123,993 -0.44(-1.75%)
Jun 21, 2002 25.19 25.54 24.81 24.94 394,718 -0.55(-2.17%)
Jun 20, 2002 25.60 25.73 25.37 25.49 157,543 -0.13(-0.50%)
Jun 19, 2002 25.78 26.22 25.46 25.62 94,485 -0.26(-0.99%)
Jun 18, 2002 25.88 26.08 25.79 25.88 92,060 +0.00(+0.00%)
Jun 17, 2002 25.33 25.89 25.30 25.88 128,440 +0.54(+2.15%)
Jun 14, 2002 25.33 25.50 24.69 25.33 145,417 -0.70(-2.70%)
Jun 12, 2002 26.03 26.47 25.82 26.04 167,447 -0.06(-0.23%)
Jun 11, 2002 26.47 26.86 26.07 26.09 135,412 -0.40(-1.49%)
Jun 10, 2002 26.22 26.67 26.12 26.49 121,669 +0.08(+0.30%)
Jun 07, 2002 26.32 26.50 26.15 26.41 158,554 -0.03(-0.11%)
Jun 06, 2002 27.16 27.21 26.34 26.44 161,990 -0.73(-2.69%)
Jun 05, 2002 26.74 27.36 26.67 27.17 81,348 -0.27(-0.97%)
May 31, 2002 27.21 27.75 27.10 27.44 104,692 -0.20(-0.72%)
May 28, 2002 28.05 28.05 27.37 27.64 147,539 -0.47(-1.65%)
May 27, 2002 28.25 28.45 28.09 28.10 919,594 +0.00(+0.00%)
May 24, 2002 28.25 28.45 28.09 28.10 120,052 -0.15(-0.53%)
May 23, 2002 27.99 28.26 27.68 28.25 157,644 +0.34(+1.21%)
May 22, 2002 27.67 27.96 27.66 27.92 113,079 +0.15(+0.53%)
May 21, 2002 27.65 27.97 27.65 27.77 154,714 -0.11(-0.39%)
May 20, 2002 27.86 27.95 27.72 27.88 122,882 -0.05(-0.18%)
May 17, 2002 27.46 27.93 27.46 27.93 105,601 +0.37(+1.33%)
May 16, 2002 27.51 27.71 27.32 27.56 184,929 +0.14(+0.51%)
May 15, 2002 27.55 27.72 27.26 27.42 120,861 -0.03(-0.11%)
May 14, 2002 27.06 27.61 27.04 27.45 120,456 +0.50(+1.87%)
May 13, 2002 26.80 27.02 26.67 26.95 132,381 +0.15(+0.55%)
May 10, 2002 27.11 27.20 26.67 26.80 110,149 -0.42(-1.53%)
May 09, 2002 27.11 27.37 26.92 27.21 135,918 +0.03(+0.11%)
May 08, 2002 26.52 27.19 26.52 27.18 182,605 +0.61(+2.31%)
May 07, 2002 26.40 26.65 26.21 26.57 293,158 +0.06(+0.22%)
May 06, 2002 27.58 27.61 26.38 26.51 379,863 -1.07(-3.88%)
May 03, 2002 28.03 28.03 27.33 27.58 200,896 -0.36(-1.28%)
May 02, 2002 27.66 28.05 27.46 27.94 126,317 +0.43(+1.55%)
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.