Crane Company (NY: CR )

100.09 USD -4.79 (-4.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.55 19.93 19.20 19.76 371,900 -0.02(-0.10%)
Sep 27, 2002 20.05 20.19 19.66 19.78 279,900 -0.43(-2.13%)
Sep 26, 2002 19.70 20.29 19.70 20.21 155,800 +0.66(+3.38%)
Sep 25, 2002 19.00 19.64 18.59 19.55 391,800 +0.68(+3.60%)
Sep 24, 2002 19.71 19.72 18.76 18.87 381,500 -1.04(-5.22%)
Sep 23, 2002 20.00 20.14 19.79 19.91 212,600 -0.18(-0.90%)
Sep 20, 2002 19.94 20.21 19.81 20.09 263,400 +0.20(+1.01%)
Sep 19, 2002 20.33 20.44 19.89 19.89 135,200 -0.69(-3.35%)
Sep 18, 2002 20.76 20.80 20.00 20.58 201,700 -0.28(-1.34%)
Sep 17, 2002 21.70 21.83 20.84 20.86 161,100 -0.60(-2.80%)
Sep 16, 2002 21.30 21.55 21.07 21.46 188,000 +0.16(+0.75%)
Sep 13, 2002 21.81 21.81 21.00 21.30 490,000 -0.56(-2.56%)
Sep 12, 2002 22.50 22.50 21.78 21.86 90,000 -0.72(-3.19%)
Sep 11, 2002 22.65 22.77 22.40 22.58 68,300 +0.08(+0.36%)
Sep 10, 2002 22.60 22.65 22.29 22.50 70,700 +0.01(+0.04%)
Sep 09, 2002 22.32 22.63 21.88 22.49 166,000 +0.15(+0.67%)
Sep 06, 2002 22.40 22.50 22.17 22.34 115,800 +0.09(+0.40%)
Sep 05, 2002 22.52 22.54 22.10 22.25 177,100 -0.45(-1.98%)
Sep 04, 2002 22.20 22.70 21.95 22.70 255,200 +0.70(+3.18%)
Sep 03, 2002 22.10 22.39 21.73 22.00 260,900 -0.85(-3.72%)
Aug 30, 2002 22.70 23.34 22.61 22.85 125,600 +0.30(+1.33%)
Aug 29, 2002 22.55 22.90 22.35 22.55 99,500 -0.25(-1.10%)
Aug 28, 2002 23.21 23.21 22.61 22.80 84,300 -0.44(-1.89%)
Aug 27, 2002 23.15 23.59 23.13 23.24 98,000 +0.27(+1.18%)
Aug 26, 2002 23.15 23.26 22.66 22.97 180,400 -0.02(-0.09%)
Aug 23, 2002 23.55 23.60 22.99 22.99 129,500 -0.56(-2.38%)
Aug 22, 2002 23.15 23.59 23.13 23.55 168,600 +0.31(+1.33%)
Aug 21, 2002 23.04 23.25 22.69 23.24 127,300 +0.26(+1.13%)
Aug 20, 2002 23.25 23.25 22.88 22.98 390,000 +0.28(+1.23%)
Aug 16, 2002 22.85 22.85 22.29 22.70 245,600 -0.15(-0.66%)
Aug 15, 2002 22.65 23.11 22.35 22.85 192,800 +0.00(+0.00%)
Aug 14, 2002 22.40 22.86 21.60 22.85 177,000 +0.35(+1.56%)
Aug 13, 2002 23.05 23.10 22.49 22.50 136,800 -0.63(-2.72%)
Aug 12, 2002 23.00 23.18 22.53 23.13 170,100 +0.64(+2.85%)
Aug 07, 2002 22.55 22.64 21.77 22.49 161,300 +0.24(+1.08%)
Aug 06, 2002 21.40 22.52 21.40 22.25 173,900 +1.01(+4.76%)
Aug 05, 2002 21.99 22.04 21.18 21.24 134,000 -0.76(-3.45%)
Aug 02, 2002 22.91 22.91 21.75 22.00 126,000 -0.91(-3.97%)
Aug 01, 2002 22.93 23.35 22.55 22.91 148,900 -0.07(-0.30%)
Jul 31, 2002 23.53 23.53 22.70 22.98 177,700 -0.41(-1.75%)
Jul 30, 2002 23.77 23.82 22.60 23.39 189,800 -0.43(-1.81%)
Jul 29, 2002 22.75 23.89 22.55 23.82 187,200 +1.36(+6.06%)
Jul 26, 2002 22.80 22.80 22.05 22.46 230,500 -0.19(-0.84%)
Jul 25, 2002 22.33 22.92 21.89 22.65 321,700 +0.32(+1.43%)
Jul 24, 2002 20.86 22.33 20.30 22.33 265,400 +1.37(+6.54%)
Jul 23, 2002 20.89 21.35 20.87 20.96 355,000 +0.32(+1.55%)
Jul 22, 2002 20.83 21.30 20.30 20.64 400,300 -0.21(-1.01%)
Jul 19, 2002 21.60 21.60 20.66 20.85 277,700 -1.18(-5.36%)
Jul 17, 2002 22.15 22.77 21.85 22.03 176,800 -0.97(-4.22%)
Jul 12, 2002 23.15 23.47 22.78 23.00 98,800 -0.16(-0.69%)
Jul 11, 2002 23.25 23.43 22.65 23.16 140,000 -0.23(-0.98%)
Jul 10, 2002 24.00 24.15 23.30 23.39 178,600 -0.74(-3.07%)
Jul 09, 2002 24.52 24.52 24.13 24.13 170,100 -0.39(-1.59%)
Jul 08, 2002 24.85 25.00 24.42 24.52 116,600 -0.35(-1.41%)
Jul 05, 2002 23.90 24.89 23.90 24.87 98,200 +0.92(+3.84%)
Jul 04, 2002 24.43 24.56 23.30 23.95 179,100 +0.00(+0.00%)
Jul 03, 2002 24.43 24.56 23.30 23.95 179,100 -0.48(-1.96%)
Jul 02, 2002 24.90 25.00 24.27 24.43 144,600 -0.47(-1.89%)
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.