Crane Company (NY: CR )

99.20 USD +0.52 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 30.78 30.81 30.57 30.74 158,200 -0.01(-0.03%)
Dec 30, 2003 30.30 30.80 30.30 30.75 165,700 +0.10(+0.33%)
Dec 29, 2003 30.55 30.75 30.43 30.65 133,300 +0.10(+0.33%)
Dec 26, 2003 30.79 30.80 30.54 30.55 32,700 -0.04(-0.13%)
Dec 24, 2003 30.58 30.73 30.49 30.59 74,400 -0.06(-0.20%)
Dec 23, 2003 30.51 30.65 30.45 30.65 187,200 +0.12(+0.39%)
Dec 22, 2003 30.30 30.61 30.23 30.53 160,700 +0.11(+0.36%)
Dec 19, 2003 30.80 30.80 30.22 30.42 167,800 -0.18(-0.59%)
Dec 18, 2003 30.07 30.57 30.07 30.60 143,100 +0.45(+1.49%)
Dec 17, 2003 30.25 30.25 29.92 30.15 83,100 -0.09(-0.30%)
Dec 16, 2003 30.27 30.27 29.86 30.24 157,500 +0.09(+0.30%)
Dec 15, 2003 30.32 30.70 30.07 30.15 167,400 -0.17(-0.56%)
Dec 12, 2003 30.14 30.32 29.92 30.32 156,100 +0.33(+1.10%)
Dec 11, 2003 29.56 29.99 29.52 29.99 174,900 +0.51(+1.73%)
Dec 10, 2003 29.90 29.91 29.37 29.48 116,600 -0.34(-1.14%)
Dec 09, 2003 30.24 30.24 29.82 29.82 261,300 -0.49(-1.62%)
Dec 08, 2003 29.96 30.31 29.90 30.31 242,700 +0.44(+1.47%)
Dec 05, 2003 30.13 30.13 29.87 29.87 138,700 -0.26(-0.86%)
Dec 04, 2003 30.07 30.07 29.94 30.13 290,700 +0.08(+0.27%)
Dec 03, 2003 29.95 30.08 29.95 30.05 351,100 +0.12(+0.40%)
Dec 02, 2003 29.86 30.00 29.76 29.93 377,500 +0.00(+0.00%)
Dec 01, 2003 29.09 30.05 29.09 29.93 409,000 +0.84(+2.89%)
Nov 28, 2003 29.09 29.18 29.01 29.09 70,300 +0.00(+0.00%)
Nov 26, 2003 28.90 29.20 28.90 29.09 258,800 +0.14(+0.48%)
Nov 25, 2003 28.55 29.01 28.41 28.95 210,500 +0.60(+2.12%)
Nov 24, 2003 28.10 28.37 27.99 28.35 215,500 +0.35(+1.25%)
Nov 21, 2003 27.87 28.04 27.85 28.00 251,700 +0.19(+0.68%)
Nov 20, 2003 28.40 28.40 27.64 27.81 477,200 +0.58(+2.13%)
Nov 19, 2003 27.13 27.30 26.87 27.23 105,900 +0.26(+0.96%)
Nov 18, 2003 27.54 27.54 26.93 26.97 200,900 -0.28(-1.03%)
Nov 17, 2003 27.32 27.56 27.16 27.25 186,800 -0.42(-1.52%)
Nov 14, 2003 27.92 27.94 27.56 27.67 157,100 -0.25(-0.90%)
Nov 13, 2003 28.14 28.14 27.70 27.92 128,000 -0.22(-0.78%)
Nov 12, 2003 27.70 28.15 27.59 28.14 167,400 +0.49(+1.77%)
Nov 11, 2003 27.63 27.79 27.62 27.65 229,800 -0.27(-0.97%)
Nov 10, 2003 28.50 28.50 27.89 27.92 162,200 -0.55(-1.93%)
Nov 07, 2003 28.69 28.83 28.40 28.47 248,500 -0.20(-0.70%)
Nov 06, 2003 28.41 28.77 28.41 28.67 236,900 +0.17(+0.60%)
Nov 05, 2003 28.92 28.99 28.27 28.50 250,600 -0.37(-1.28%)
Nov 04, 2003 28.53 28.97 28.53 28.87 184,600 +0.21(+0.73%)
Nov 03, 2003 28.34 28.76 28.25 28.66 313,408 +0.56(+1.99%)
Oct 31, 2003 28.17 28.25 28.07 28.10 300,200 -0.02(-0.07%)
Oct 30, 2003 27.85 28.19 27.67 28.12 397,000 +0.42(+1.52%)
Oct 29, 2003 27.53 27.89 27.50 27.70 499,200 +0.10(+0.36%)
Oct 28, 2003 27.38 27.73 27.33 27.60 497,400 +0.22(+0.80%)
Oct 27, 2003 27.05 27.69 27.04 27.38 614,300 +0.66(+2.47%)
Oct 24, 2003 26.15 27.40 25.75 26.72 1,502,600 +2.00(+8.09%)
Oct 23, 2003 24.92 24.94 24.41 24.72 157,500 -0.27(-1.08%)
Oct 22, 2003 25.32 25.32 24.92 24.99 124,400 -0.46(-1.81%)
Oct 21, 2003 25.54 25.61 25.41 25.45 125,200 -0.11(-0.43%)
Oct 20, 2003 25.55 25.59 25.35 25.56 184,300 +0.14(+0.55%)
Oct 17, 2003 25.95 25.95 25.44 25.42 164,200 -0.36(-1.40%)
Oct 16, 2003 25.55 25.99 25.50 25.78 207,600 +0.08(+0.31%)
Oct 15, 2003 25.53 25.76 25.53 25.70 146,000 +0.31(+1.22%)
Oct 14, 2003 25.10 25.38 25.10 25.39 124,900 +0.33(+1.32%)
Oct 13, 2003 25.30 25.33 25.02 25.06 185,900 -0.22(-0.87%)
Oct 10, 2003 24.75 25.55 24.75 25.28 214,300 +0.37(+1.49%)
Oct 09, 2003 25.24 25.55 24.78 24.91 236,300 -0.08(-0.32%)
Oct 08, 2003 24.90 24.99 24.83 24.99 130,000 -0.04(-0.16%)
Oct 07, 2003 24.57 25.03 24.54 25.03 325,300 +0.41(+1.67%)
Oct 06, 2003 24.90 25.00 24.46 24.62 413,400 -0.23(-0.93%)
Oct 03, 2003 24.93 25.19 24.45 24.85 435,800 +0.52(+2.14%)
Oct 02, 2003 23.87 24.39 23.87 24.33 273,100 +0.45(+1.88%)
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.