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 (%)
Dec 31, 2002 19.90 20.22 19.62 19.93 252,200 -0.07(-0.35%)
Dec 30, 2002 19.60 20.01 19.60 20.00 142,800 +0.26(+1.32%)
Dec 27, 2002 19.90 20.04 19.65 19.74 155,000 -0.28(-1.40%)
Dec 26, 2002 19.90 20.32 19.90 20.02 100,300 +0.08(+0.40%)
Dec 24, 2002 19.95 20.13 19.85 19.94 54,900 -0.03(-0.15%)
Dec 23, 2002 19.80 19.99 19.71 19.97 171,100 +0.08(+0.40%)
Dec 20, 2002 19.92 20.03 19.80 19.89 390,200 +0.07(+0.35%)
Dec 19, 2002 20.03 20.21 19.73 19.82 134,600 -0.21(-1.05%)
Dec 18, 2002 20.25 20.26 19.89 20.03 169,800 -0.27(-1.33%)
Dec 17, 2002 20.52 20.61 20.25 20.30 113,600 -0.12(-0.59%)
Dec 16, 2002 19.80 20.44 19.72 20.42 234,500 +0.83(+4.24%)
Dec 13, 2002 19.78 20.08 19.50 19.59 161,400 -0.34(-1.71%)
Dec 12, 2002 20.03 20.06 19.61 19.93 175,000 +0.10(+0.50%)
Dec 11, 2002 19.80 19.95 19.65 19.83 151,100 -0.20(-1.00%)
Dec 10, 2002 19.85 20.05 19.72 20.03 162,800 +0.07(+0.35%)
Dec 09, 2002 20.14 20.14 19.78 19.96 185,300 -0.18(-0.89%)
Dec 06, 2002 19.97 20.33 19.82 20.14 263,300 +0.02(+0.10%)
Dec 05, 2002 20.66 20.71 20.06 20.12 206,400 -0.64(-3.08%)
Dec 04, 2002 20.88 20.94 20.63 20.76 217,600 -0.12(-0.57%)
Dec 03, 2002 21.02 21.02 20.57 20.88 280,600 -0.04(-0.19%)
Dec 02, 2002 20.95 21.40 20.61 20.92 277,500 +0.35(+1.70%)
Nov 29, 2002 20.67 20.72 20.52 20.57 60,400 -0.08(-0.39%)
Nov 27, 2002 19.86 20.80 19.86 20.65 167,300 +0.69(+3.46%)
Nov 26, 2002 20.24 20.35 19.90 19.96 156,900 -0.32(-1.58%)
Nov 25, 2002 20.25 20.45 20.01 20.28 243,200 +0.28(+1.40%)
Nov 22, 2002 19.40 20.10 19.35 20.00 338,000 +0.60(+3.09%)
Nov 21, 2002 19.47 19.65 19.37 19.40 381,400 +0.07(+0.36%)
Nov 20, 2002 19.00 19.33 18.87 19.33 289,000 +0.15(+0.78%)
Nov 19, 2002 19.28 19.29 19.02 19.18 223,700 -0.05(-0.26%)
Nov 18, 2002 19.75 19.75 19.19 19.23 408,800 -0.17(-0.88%)
Nov 15, 2002 19.40 19.73 19.35 19.40 666,300 -0.21(-1.07%)
Nov 14, 2002 19.91 20.00 19.40 19.61 254,600 -0.06(-0.31%)
Nov 13, 2002 19.63 20.06 19.31 19.67 148,000 +0.02(+0.10%)
Nov 12, 2002 19.40 19.86 19.15 19.65 276,400 +0.33(+1.71%)
Nov 11, 2002 19.83 19.83 19.26 19.32 163,800 -0.29(-1.48%)
Nov 08, 2002 19.72 20.21 19.55 19.61 121,500 -0.18(-0.91%)
Nov 07, 2002 19.95 19.95 19.41 19.79 341,000 -0.01(-0.05%)
Nov 06, 2002 19.58 19.95 19.43 19.80 269,300 +0.40(+2.06%)
Nov 05, 2002 19.47 19.70 19.25 19.40 255,600 +0.18(+0.94%)
Nov 04, 2002 19.25 19.72 19.18 19.22 305,400 +0.39(+2.07%)
Nov 01, 2002 18.47 18.86 18.15 18.83 139,700 +0.46(+2.50%)
Oct 31, 2002 18.36 18.74 18.35 18.37 229,000 +0.01(+0.05%)
Oct 30, 2002 18.40 18.50 18.08 18.36 133,200 +0.09(+0.49%)
Oct 29, 2002 18.10 18.38 17.86 18.27 165,700 +0.12(+0.66%)
Oct 28, 2002 18.72 18.74 18.09 18.15 170,700 -0.37(-2.00%)
Oct 25, 2002 18.32 18.64 18.16 18.52 199,400 +0.13(+0.71%)
Oct 24, 2002 18.88 18.96 18.26 18.39 290,100 -0.26(-1.39%)
Oct 23, 2002 18.10 18.65 18.06 18.65 456,200 +0.57(+3.15%)
Oct 22, 2002 18.26 18.40 17.90 18.08 830,700 -0.18(-0.99%)
Oct 21, 2002 18.10 18.38 17.72 18.26 1,211,600 -0.04(-0.22%)
Oct 18, 2002 19.75 19.76 18.30 18.30 1,608,000 -2.89(-13.64%)
Oct 17, 2002 21.80 21.80 20.72 21.19 383,200 +0.94(+4.64%)
Oct 16, 2002 20.70 20.80 19.94 20.25 362,000 -0.30(-1.46%)
Oct 15, 2002 19.80 20.60 19.60 20.55 687,100 +0.88(+4.47%)
Oct 14, 2002 19.98 19.98 19.59 19.67 371,300 -0.27(-1.35%)
Oct 11, 2002 20.23 20.90 19.79 19.94 370,500 -0.13(-0.65%)
Oct 10, 2002 19.25 20.15 19.03 20.07 185,200 +0.82(+4.26%)
Oct 09, 2002 20.25 20.26 19.25 19.25 309,400 -1.07(-5.27%)
Oct 08, 2002 19.60 20.34 19.41 20.32 518,500 +0.60(+3.04%)
Oct 07, 2002 19.77 19.90 19.47 19.72 316,500 -0.05(-0.25%)
Oct 04, 2002 20.10 20.18 19.47 19.77 454,400 -0.13(-0.65%)
Oct 03, 2002 20.20 20.40 19.89 19.90 233,900 -0.10(-0.50%)
Oct 02, 2002 20.50 20.63 19.92 20.00 231,700 -0.50(-2.44%)
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.