Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 23.16 23.37 22.66 23.17 220,197 -0.04(-0.17%)
Sep 29, 2003 23.16 23.31 23.02 23.21 345,909 +0.11(+0.47%)
Sep 26, 2003 23.93 23.97 23.09 23.10 310,337 -0.99(-4.11%)
Sep 25, 2003 24.22 24.22 24.15 24.09 205,746 -0.16(-0.65%)
Sep 24, 2003 24.60 24.60 24.20 24.24 256,779 -0.16(-0.65%)
Sep 23, 2003 24.26 24.51 24.23 24.40 176,036 +0.15(+0.61%)
Sep 22, 2003 24.54 24.54 24.21 24.25 134,099 -0.56(-2.27%)
Sep 19, 2003 24.75 24.90 24.65 24.82 189,072 +0.12(+0.48%)
Sep 18, 2003 24.61 24.83 24.40 24.70 175,329 +0.19(+0.77%)
Sep 17, 2003 24.65 24.77 24.51 24.51 199,481 -0.22(-0.88%)
Sep 16, 2003 24.60 24.79 24.57 24.73 195,843 +0.13(+0.52%)
Sep 15, 2003 24.61 24.71 24.41 24.60 141,779 +0.05(+0.20%)
Sep 12, 2003 24.52 24.65 24.07 24.55 206,959 +0.04(+0.16%)
Sep 11, 2003 24.50 24.69 24.44 24.51 126,115 +0.16(+0.65%)
Sep 10, 2003 24.86 24.88 24.16 24.35 237,578 -0.47(-1.87%)
Sep 09, 2003 25.43 25.43 24.81 24.82 177,047 -0.60(-2.37%)
Sep 08, 2003 25.15 25.60 25.15 25.42 159,362 +0.20(+0.78%)
Sep 05, 2003 25.55 25.55 24.99 25.22 159,665 -0.42(-1.62%)
Sep 04, 2003 26.01 26.08 25.55 25.64 203,119 -0.36(-1.37%)
Sep 03, 2003 26.08 26.24 25.93 26.00 210,395 +0.00(+0.00%)
Sep 02, 2003 25.33 26.12 25.31 26.00 260,215 +0.67(+2.66%)
Aug 29, 2003 25.14 25.44 25.14 25.32 121,164 +0.04(+0.16%)
Aug 28, 2003 25.24 25.36 24.78 25.28 166,335 +0.11(+0.43%)
Aug 27, 2003 25.12 25.24 24.84 25.17 105,904 +0.14(+0.55%)
Aug 26, 2003 24.94 25.07 24.72 25.04 181,190 -0.06(-0.24%)
Aug 25, 2003 25.06 25.23 24.90 25.10 123,589 -0.20(-0.78%)
Aug 22, 2003 25.73 25.77 25.18 25.29 124,600 -0.29(-1.12%)
Aug 21, 2003 25.28 25.68 25.23 25.58 149,560 +0.31(+1.21%)
Aug 20, 2003 25.39 25.43 25.16 25.27 116,717 -0.12(-0.47%)
Aug 19, 2003 25.21 25.40 25.17 25.39 207,060 +0.27(+1.06%)
Aug 18, 2003 24.76 25.13 24.74 25.13 145,720 +0.44(+1.76%)
Aug 15, 2003 24.44 24.69 24.22 24.69 86,805 +0.31(+1.26%)
Aug 14, 2003 24.19 24.56 24.15 24.38 156,533 +0.14(+0.57%)
Aug 13, 2003 24.21 24.37 24.07 24.24 231,515 -0.07(-0.28%)
Aug 12, 2003 23.95 24.36 23.90 24.31 227,271 +0.29(+1.19%)
Aug 11, 2003 23.91 24.18 23.85 24.03 237,983 +0.03(+0.12%)
Aug 08, 2003 23.65 24.15 23.65 24.00 234,345 +0.25(+1.04%)
Aug 07, 2003 23.85 23.85 23.53 23.75 272,947 +0.00(+0.00%)
Aug 06, 2003 24.29 24.29 23.70 23.75 539,428 -0.47(-1.92%)
Aug 05, 2003 24.84 24.84 24.21 24.21 332,873 -0.56(-2.28%)
Aug 04, 2003 24.74 24.88 24.44 24.78 293,967 -0.12(-0.48%)
Aug 01, 2003 24.61 24.99 24.21 24.90 377,134 +0.35(+1.41%)
Jul 31, 2003 24.54 24.89 24.38 24.55 283,457 +0.16(+0.65%)
Jul 30, 2003 24.34 24.69 24.17 24.39 304,476 +0.29(+1.19%)
Jul 29, 2003 24.15 24.15 23.70 24.11 260,619 -0.04(-0.16%)
Jul 28, 2003 24.29 24.29 23.94 24.15 204,230 -0.25(-1.01%)
Jul 25, 2003 23.38 24.39 23.16 24.39 299,424 +1.01(+4.32%)
Jul 24, 2003 23.92 24.01 23.32 23.38 194,125 -0.47(-1.95%)
Jul 23, 2003 23.67 23.85 23.27 23.85 181,897 +0.13(+0.54%)
Jul 22, 2003 23.25 23.74 23.19 23.72 193,721 +0.36(+1.52%)
Jul 21, 2003 23.63 23.64 23.27 23.36 149,055 -0.27(-1.13%)
Jul 18, 2003 23.33 23.72 23.18 23.63 148,853 +0.46(+1.96%)
Jul 17, 2003 23.40 23.50 23.03 23.18 222,117 -0.17(-0.72%)
Jul 16, 2003 23.39 23.50 23.16 23.34 221,309 -0.15(-0.63%)
Jul 15, 2003 24.03 24.03 23.35 23.49 205,140 -0.29(-1.21%)
Jul 14, 2003 23.67 23.85 23.55 23.78 213,022 +0.16(+0.67%)
Jul 11, 2003 23.25 23.64 23.18 23.62 180,483 +0.35(+1.49%)
Jul 10, 2003 23.35 23.40 23.11 23.27 193,418 -0.18(-0.76%)
Jul 09, 2003 23.43 23.65 23.18 23.45 126,014 +0.02(+0.08%)
Jul 08, 2003 22.91 23.45 22.80 23.43 148,145 +0.47(+2.03%)
Jul 07, 2003 22.63 23.11 22.63 22.97 123,993 +0.44(+1.93%)
Jul 03, 2003 22.68 22.71 22.31 22.53 111,159 -0.20(-0.87%)
Jul 02, 2003 22.63 22.91 22.48 22.73 110,957 +0.10(+0.44%)
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.