Crane Company (NY: CR )

154.05 +1.46 (+0.96%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.17 18.54 18.16 18.18 231,414 +0.01(+0.05%)
Oct 30, 2002 18.21 18.31 17.89 18.17 134,604 +0.09(+0.49%)
Oct 29, 2002 17.91 18.19 17.67 18.08 167,447 +0.12(+0.66%)
Oct 28, 2002 18.52 18.54 17.90 17.96 172,499 -0.37(-2.00%)
Oct 25, 2002 18.13 18.45 17.97 18.33 201,502 +0.13(+0.71%)
Oct 24, 2002 18.68 18.76 18.07 18.20 293,158 -0.26(-1.39%)
Oct 23, 2002 17.91 18.46 17.87 18.46 461,010 +0.56(+3.15%)
Oct 22, 2002 18.07 18.21 17.71 17.89 839,458 -0.18(-0.99%)
Oct 21, 2002 17.91 18.19 17.54 18.07 1,224,374 -0.04(-0.22%)
Oct 18, 2002 19.54 19.55 18.11 18.11 1,624,954 -2.86(-13.64%)
Oct 17, 2002 21.57 21.57 20.50 20.97 387,240 +0.93(+4.64%)
Oct 16, 2002 20.48 20.58 19.73 20.04 365,816 -0.30(-1.46%)
Oct 15, 2002 19.59 20.39 19.40 20.34 694,344 +0.87(+4.47%)
Oct 14, 2002 19.77 19.77 19.39 19.46 375,214 -0.27(-1.35%)
Oct 11, 2002 20.02 20.68 19.58 19.73 374,406 -0.13(-0.65%)
Oct 10, 2002 19.05 19.94 18.83 19.86 187,152 +0.81(+4.26%)
Oct 09, 2002 20.04 20.05 19.05 19.05 312,662 -1.06(-5.27%)
Oct 08, 2002 19.40 20.13 19.21 20.11 523,966 +0.59(+3.04%)
Oct 07, 2002 19.56 19.69 19.27 19.51 319,837 -0.05(-0.25%)
Oct 04, 2002 19.89 19.97 19.27 19.56 459,191 -0.13(-0.65%)
Oct 03, 2002 19.99 20.19 19.68 19.69 236,366 -0.10(-0.50%)
Oct 02, 2002 20.29 20.41 19.71 19.79 234,142 -0.49(-2.44%)
Oct 01, 2002 19.55 20.39 19.47 20.29 255,566 +0.73(+3.75%)
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%)
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.