Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 26.94 26.95 26.55 26.72 129,753 -0.24(-0.88%)
Aug 30, 2004 26.99 27.07 26.91 26.96 175,935 +0.09(+0.33%)
Aug 27, 2004 26.72 26.91 26.67 26.87 87,917 +0.16(+0.59%)
Aug 26, 2004 26.92 26.98 26.58 26.71 153,602 -0.17(-0.63%)
Aug 25, 2004 26.65 27.00 26.55 26.88 210,092 +0.36(+1.34%)
Aug 24, 2004 26.52 26.80 26.36 26.52 192,811 +0.06(+0.22%)
Aug 23, 2004 26.46 26.67 26.40 26.46 175,228 +0.00(+0.00%)
Aug 20, 2004 26.14 26.51 25.93 26.46 210,193 +0.40(+1.52%)
Aug 19, 2004 26.38 26.45 25.86 26.07 254,657 -0.43(-1.61%)
Aug 18, 2004 26.04 26.50 25.89 26.49 117,122 +0.44(+1.67%)
Aug 17, 2004 26.25 26.54 25.98 26.06 181,089 -0.17(-0.64%)
Aug 16, 2004 25.73 26.25 25.67 26.22 130,966 +0.54(+2.12%)
Aug 13, 2004 25.73 25.98 25.56 25.68 136,827 -0.11(-0.42%)
Aug 12, 2004 26.08 26.12 25.66 25.79 271,735 -0.51(-1.96%)
Aug 11, 2004 26.27 26.47 26.01 26.30 204,534 -0.12(-0.45%)
Aug 10, 2004 26.13 26.47 26.11 26.42 221,915 +0.27(+1.02%)
Aug 09, 2004 26.06 26.23 25.86 26.15 281,941 +0.10(+0.38%)
Aug 06, 2004 26.32 26.32 25.62 26.06 373,496 -0.49(-1.86%)
Aug 05, 2004 27.08 27.18 26.53 26.55 240,610 -0.63(-2.33%)
Aug 04, 2004 26.92 27.28 26.82 27.18 171,388 +0.16(+0.59%)
Aug 03, 2004 27.21 27.27 26.77 27.03 198,976 -0.13(-0.47%)
Aug 02, 2004 27.54 27.57 27.03 27.15 308,519 -0.38(-1.37%)
Jul 30, 2004 27.21 27.59 27.15 27.53 297,807 +0.38(+1.38%)
Jul 29, 2004 26.94 27.23 26.76 27.15 365,412 +0.42(+1.55%)
Jul 28, 2004 27.91 27.91 26.18 26.74 685,856 -1.16(-4.15%)
Jul 27, 2004 27.72 28.06 27.37 27.90 178,664 +0.18(+0.64%)
Jul 26, 2004 27.82 27.89 27.49 27.72 244,248 -0.11(-0.39%)
Jul 23, 2004 28.45 28.60 27.51 27.83 389,766 -0.57(-2.02%)
Jul 22, 2004 28.55 28.72 28.10 28.40 310,439 -0.30(-1.03%)
Jul 21, 2004 29.49 29.80 28.66 28.70 209,384 -0.73(-2.49%)
Jul 20, 2004 29.19 29.43 29.11 29.43 196,853 +0.13(+0.44%)
Jul 19, 2004 29.52 29.67 29.15 29.30 117,627 -0.25(-0.84%)
Jul 16, 2004 29.79 29.86 29.44 29.55 206,656 -0.03(-0.10%)
Jul 15, 2004 29.54 29.74 29.42 29.58 173,611 +0.05(+0.17%)
Jul 14, 2004 30.13 30.16 29.27 29.53 294,270 -0.60(-2.00%)
Jul 13, 2004 29.93 30.25 29.88 30.13 189,072 +0.35(+1.16%)
Jul 12, 2004 29.79 29.94 29.59 29.79 247,785 -0.01(-0.03%)
Jul 09, 2004 29.59 29.84 29.45 29.80 280,830 +0.31(+1.04%)
Jul 08, 2004 29.84 29.84 29.41 29.49 165,122 -0.51(-1.71%)
Jul 07, 2004 30.01 30.20 29.92 30.00 163,101 +0.02(+0.07%)
Jul 06, 2004 30.38 30.38 29.90 29.98 143,901 -0.39(-1.27%)
Jul 02, 2004 30.78 30.80 30.35 30.37 144,305 -0.35(-1.13%)
Jul 01, 2004 31.12 31.13 30.41 30.72 157,240 -0.35(-1.12%)
Jun 30, 2004 31.12 31.12 30.66 31.06 175,127 +0.06(+0.19%)
Jun 29, 2004 30.68 31.13 30.68 31.00 144,507 +0.25(+0.80%)
Jun 28, 2004 30.86 30.97 30.59 30.76 328,830 -0.06(-0.19%)
Jun 25, 2004 30.85 30.89 30.63 30.82 275,979 +0.14(+0.45%)
Jun 24, 2004 30.80 30.99 30.63 30.68 176,036 -0.01(-0.03%)
Jun 23, 2004 30.08 30.78 29.98 30.69 233,536 +0.50(+1.67%)
Jun 22, 2004 30.24 30.31 29.94 30.18 151,985 -0.16(-0.52%)
Jun 21, 2004 30.58 30.71 30.28 30.34 134,705 -0.17(-0.55%)
Jun 18, 2004 30.40 30.86 30.36 30.51 118,738 +0.12(+0.39%)
Jun 17, 2004 30.19 30.46 30.01 30.39 102,368 +0.05(+0.16%)
Jun 16, 2004 30.40 30.48 30.24 30.34 75,386 -0.06(-0.20%)
Jun 15, 2004 30.30 30.63 30.22 30.40 161,788 +0.13(+0.43%)
Jun 14, 2004 30.35 30.40 30.25 30.27 158,251 -0.33(-1.07%)
Jun 10, 2004 30.45 30.70 30.44 30.60 199,885 +0.21(+0.68%)
Jun 09, 2004 30.58 30.70 30.38 30.39 181,998 -0.19(-0.61%)
Jun 08, 2004 30.39 30.59 30.32 30.58 139,252 +0.01(+0.03%)
Jun 07, 2004 29.84 30.58 29.84 30.57 134,200 +0.73(+2.45%)
Jun 04, 2004 29.70 29.86 29.64 29.84 175,228 +0.30(+1.00%)
Jun 03, 2004 30.23 30.23 29.54 29.54 220,298 -0.69(-2.29%)
Jun 02, 2004 29.84 30.23 29.77 30.23 131,875 +0.46(+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.