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 (%)
Sep 30, 2002 19.35 19.72 19.00 19.55 375,821 -0.02(-0.10%)
Sep 27, 2002 19.84 19.98 19.45 19.57 282,851 -0.43(-2.13%)
Sep 26, 2002 19.49 20.08 19.49 20.00 157,442 +0.65(+3.38%)
Sep 25, 2002 18.80 19.44 18.40 19.35 395,931 +0.67(+3.60%)
Sep 24, 2002 19.50 19.51 18.56 18.67 385,522 -1.03(-5.22%)
Sep 23, 2002 19.79 19.93 19.58 19.70 214,841 -0.18(-0.90%)
Sep 20, 2002 19.73 20.00 19.60 19.88 266,177 +0.20(+1.01%)
Sep 19, 2002 20.12 20.23 19.68 19.68 136,625 -0.68(-3.35%)
Sep 18, 2002 20.54 20.58 19.79 20.37 203,826 -0.28(-1.34%)
Sep 17, 2002 21.47 21.60 20.62 20.64 162,798 -0.59(-2.80%)
Sep 16, 2002 21.08 21.33 20.85 21.24 189,982 +0.16(+0.75%)
Sep 13, 2002 21.58 21.58 20.78 21.08 495,166 -0.55(-2.56%)
Sep 12, 2002 22.27 22.27 21.55 21.63 90,948 -0.71(-3.19%)
Sep 11, 2002 22.41 22.53 22.17 22.34 69,020 +0.08(+0.36%)
Sep 10, 2002 22.36 22.41 22.06 22.27 71,445 +0.01(+0.04%)
Sep 09, 2002 22.09 22.39 21.65 22.26 167,750 +0.15(+0.67%)
Sep 06, 2002 22.17 22.27 21.94 22.11 117,020 +0.09(+0.40%)
Sep 05, 2002 22.29 22.30 21.87 22.02 178,967 -0.45(-1.98%)
Sep 04, 2002 21.97 22.46 21.72 22.46 257,890 +0.69(+3.18%)
Sep 03, 2002 21.87 22.16 21.50 21.77 263,650 -0.84(-3.72%)
Aug 30, 2002 22.46 23.10 22.37 22.61 126,924 +0.30(+1.33%)
Aug 29, 2002 22.31 22.66 22.12 22.31 100,549 -0.25(-1.10%)
Aug 28, 2002 22.97 22.97 22.37 22.56 85,188 -0.44(-1.89%)
Aug 27, 2002 22.91 23.34 22.89 23.00 99,033 +0.27(+1.18%)
Aug 26, 2002 22.91 23.02 22.42 22.73 182,302 -0.02(-0.09%)
Aug 23, 2002 23.30 23.35 22.75 22.75 130,865 -0.55(-2.38%)
Aug 22, 2002 22.91 23.34 22.89 23.30 170,377 +0.31(+1.33%)
Aug 21, 2002 22.80 23.01 22.45 23.00 128,642 +0.26(+1.13%)
Aug 20, 2002 23.01 23.01 22.64 22.74 394,112 +0.28(+1.23%)
Aug 16, 2002 22.61 22.61 22.06 22.46 248,189 -0.15(-0.66%)
Aug 15, 2002 22.41 22.87 22.12 22.61 194,832 +0.00(+0.00%)
Aug 14, 2002 22.17 22.62 21.37 22.61 178,866 +0.35(+1.56%)
Aug 13, 2002 22.81 22.86 22.26 22.27 138,242 -0.62(-2.72%)
Aug 12, 2002 22.76 22.94 22.29 22.89 171,893 +0.63(+2.85%)
Aug 07, 2002 22.31 22.40 21.54 22.26 163,000 +0.24(+1.08%)
Aug 06, 2002 21.18 22.29 21.18 22.02 175,733 +1.00(+4.75%)
Aug 05, 2002 21.76 21.81 20.96 21.02 135,412 -0.75(-3.45%)
Aug 02, 2002 22.67 22.67 21.52 21.77 127,328 -0.90(-3.97%)
Aug 01, 2002 22.69 23.11 22.31 22.67 150,469 -0.07(-0.30%)
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%)
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.