Crane Company (NY: CR )

86.50 USD -0.09 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 27.50 28.04 27.39 27.73 103,600 -0.20(-0.72%)
May 28, 2002 28.35 28.35 27.66 27.93 146,000 -0.47(-1.65%)
May 27, 2002 28.55 28.75 28.39 28.40 910,000 +0.00(+0.00%)
May 24, 2002 28.55 28.75 28.39 28.40 118,800 -0.15(-0.53%)
May 23, 2002 28.29 28.56 27.97 28.55 156,000 +0.34(+1.21%)
May 22, 2002 27.96 28.25 27.95 28.21 111,900 +0.15(+0.53%)
May 21, 2002 27.94 28.26 27.94 28.06 153,100 -0.11(-0.39%)
May 20, 2002 28.15 28.24 28.01 28.17 121,600 -0.05(-0.18%)
May 17, 2002 27.75 28.22 27.75 28.22 104,500 +0.37(+1.33%)
May 16, 2002 27.80 28.00 27.61 27.85 183,000 +0.14(+0.51%)
May 15, 2002 27.84 28.01 27.55 27.71 119,600 -0.03(-0.11%)
May 14, 2002 27.35 27.90 27.32 27.74 119,200 +0.51(+1.87%)
May 13, 2002 27.08 27.30 26.95 27.23 131,000 +0.15(+0.55%)
May 10, 2002 27.40 27.49 26.95 27.08 109,000 -0.42(-1.53%)
May 09, 2002 27.40 27.66 27.20 27.50 134,500 +0.03(+0.11%)
May 08, 2002 26.80 27.48 26.80 27.47 180,700 +0.62(+2.31%)
May 07, 2002 26.68 26.93 26.49 26.85 290,100 +0.06(+0.22%)
May 06, 2002 27.87 27.90 26.66 26.79 375,900 -1.08(-3.88%)
May 03, 2002 28.33 28.33 27.62 27.87 198,800 -0.36(-1.28%)
May 02, 2002 27.95 28.35 27.75 28.23 125,000 +0.43(+1.55%)
May 01, 2002 27.60 27.90 27.00 27.80 136,500 +0.22(+0.80%)
Apr 30, 2002 26.86 28.02 26.80 27.58 155,100 +0.68(+2.53%)
Apr 29, 2002 27.15 27.15 26.86 26.90 176,000 -0.34(-1.25%)
Apr 26, 2002 27.30 27.46 27.10 27.24 118,800 +0.16(+0.59%)
Apr 25, 2002 27.45 27.47 26.86 27.08 346,800 -0.37(-1.35%)
Apr 24, 2002 27.55 27.62 27.32 27.45 166,300 -0.04(-0.15%)
Apr 23, 2002 27.90 27.97 27.30 27.49 184,700 -0.32(-1.15%)
Apr 22, 2002 28.43 28.62 27.76 27.81 180,300 -0.72(-2.52%)
Apr 19, 2002 28.61 28.69 28.44 28.53 111,400 +0.02(+0.07%)
Apr 18, 2002 28.50 28.55 28.05 28.51 198,900 +0.03(+0.11%)
Apr 17, 2002 28.80 28.90 28.38 28.48 248,600 -0.47(-1.62%)
Apr 16, 2002 28.60 28.99 28.57 28.95 71,400 +0.45(+1.58%)
Apr 15, 2002 28.42 28.62 28.24 28.50 113,400 +0.09(+0.32%)
Apr 12, 2002 28.45 28.52 28.16 28.41 117,400 +0.06(+0.21%)
Apr 11, 2002 28.62 28.71 28.24 28.35 530,000 -0.27(-0.94%)
Apr 10, 2002 27.88 28.62 27.87 28.62 129,600 +0.83(+2.99%)
Apr 09, 2002 27.90 28.05 27.60 27.79 159,000 +0.00(+0.00%)
Apr 08, 2002 27.48 27.85 27.13 27.79 83,700 +0.29(+1.05%)
Apr 05, 2002 27.18 27.74 27.18 27.50 155,400 +0.38(+1.40%)
Apr 04, 2002 26.86 27.12 26.52 27.12 191,900 +0.26(+0.97%)
Apr 03, 2002 26.86 27.05 26.74 26.86 158,200 -0.20(-0.74%)
Apr 02, 2002 26.99 27.13 26.80 27.06 155,400 -0.01(-0.04%)
Apr 01, 2002 27.14 27.25 26.75 27.07 167,300 -0.27(-0.99%)
Mar 29, 2002 27.10 27.36 27.00 27.34 76,500 +0.00(+0.00%)
Mar 28, 2002 27.10 27.36 27.00 27.34 76,500 +0.30(+1.11%)
Mar 27, 2002 27.15 27.42 26.90 27.04 117,100 +0.03(+0.11%)
Mar 26, 2002 26.40 27.22 26.38 27.01 254,600 +0.63(+2.39%)
Mar 25, 2002 26.45 26.54 26.07 26.38 188,800 -0.05(-0.19%)
Mar 22, 2002 26.56 26.57 26.08 26.43 106,300 -0.14(-0.53%)
Mar 21, 2002 26.95 26.95 26.43 26.57 166,900 -0.44(-1.63%)
Mar 20, 2002 26.90 27.01 26.70 27.01 134,300 -0.14(-0.52%)
Mar 19, 2002 26.58 27.40 26.51 27.15 214,700 +0.49(+1.84%)
Mar 18, 2002 26.30 26.66 26.30 26.66 138,400 +0.26(+0.98%)
Mar 15, 2002 26.42 26.46 26.00 26.40 213,500 +0.21(+0.80%)
Mar 14, 2002 25.93 26.19 25.80 26.19 132,100 +0.13(+0.50%)
Mar 13, 2002 26.11 26.34 25.97 26.06 229,900 -0.10(-0.38%)
Mar 12, 2002 26.16 26.25 25.89 26.16 166,900 -0.24(-0.91%)
Mar 11, 2002 26.58 26.62 26.40 26.40 205,600 -0.19(-0.71%)
Mar 08, 2002 26.64 27.03 26.51 26.59 406,000 +0.20(+0.76%)
Mar 07, 2002 25.95 26.50 25.80 26.39 336,500 +0.56(+2.17%)
Mar 06, 2002 25.25 26.04 25.22 25.83 230,800 +0.54(+2.14%)
Mar 05, 2002 25.55 25.60 25.20 25.29 207,700 -0.31(-1.21%)
Mar 04, 2002 24.65 25.62 24.55 25.60 134,400 +1.19(+4.88%)
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.