Crane Company (NY: CR )

135.17 +0.28 (+0.21%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 24.47 24.68 24.11 24.68 382,092 +0.26(+1.07%)
Mar 30, 2004 24.16 24.47 24.10 24.42 119,119 +0.19(+0.80%)
Mar 29, 2004 23.74 24.31 23.74 24.23 184,227 +0.52(+2.21%)
Mar 26, 2004 23.64 23.82 23.56 23.70 222,864 -0.08(-0.35%)
Mar 25, 2004 23.41 23.83 23.36 23.79 149,868 +0.39(+1.66%)
Mar 24, 2004 23.45 23.47 23.17 23.40 154,681 +0.10(+0.42%)
Mar 23, 2004 23.58 23.77 23.26 23.30 234,496 -0.22(-0.92%)
Mar 22, 2004 23.85 23.85 23.50 23.52 221,260 -0.40(-1.66%)
Mar 19, 2004 23.84 24.07 23.82 23.91 245,592 -0.04(-0.16%)
Mar 18, 2004 24.02 24.05 23.81 23.95 299,336 -0.06(-0.25%)
Mar 17, 2004 23.69 24.06 23.65 24.01 164,174 +0.51(+2.16%)
Mar 16, 2004 23.49 23.67 23.34 23.50 357,359 +0.04(+0.19%)
Mar 15, 2004 23.45 23.56 23.34 23.46 337,706 -0.03(-0.13%)
Mar 12, 2004 23.15 23.49 23.08 23.49 676,616 +0.34(+1.45%)
Mar 11, 2004 23.49 23.65 23.15 23.15 462,708 -0.34(-1.43%)
Mar 10, 2004 23.82 23.99 23.49 23.49 562,443 -0.37(-1.54%)
Mar 09, 2004 23.88 23.97 23.76 23.85 284,497 -0.04(-0.19%)
Mar 08, 2004 24.13 24.15 23.82 23.90 260,432 -0.23(-0.96%)
Mar 05, 2004 23.67 24.17 23.62 24.13 195,458 +0.19(+0.81%)
Mar 04, 2004 24.05 24.07 23.88 23.94 122,462 -0.08(-0.34%)
Mar 03, 2004 23.75 24.03 23.64 24.02 209,896 +0.32(+1.36%)
Mar 02, 2004 24.03 24.26 23.70 23.70 387,039 -0.26(-1.09%)
Mar 01, 2004 24.12 24.14 23.92 23.96 292,518 -0.08(-0.34%)
Feb 27, 2004 23.82 24.12 23.73 24.04 219,522 +0.16(+0.66%)
Feb 26, 2004 23.76 23.91 23.65 23.88 162,436 +0.00(+0.00%)
Feb 25, 2004 23.38 23.91 23.34 23.88 331,155 +0.58(+2.47%)
Feb 24, 2004 23.42 23.73 23.27 23.31 329,016 -0.19(-0.80%)
Feb 23, 2004 23.70 23.73 23.42 23.49 199,602 -0.17(-0.73%)
Feb 20, 2004 23.86 23.86 23.48 23.67 336,904 -0.04(-0.16%)
Feb 19, 2004 23.82 24.12 23.68 23.70 302,278 -0.12(-0.50%)
Feb 18, 2004 23.79 23.93 23.73 23.82 201,073 -0.02(-0.09%)
Feb 17, 2004 23.75 23.93 23.64 23.85 148,398 +0.16(+0.69%)
Feb 13, 2004 23.82 23.88 23.56 23.68 209,495 -0.19(-0.78%)
Feb 12, 2004 23.66 23.88 23.62 23.87 282,090 +0.30(+1.27%)
Feb 11, 2004 23.31 23.65 23.17 23.57 379,953 +0.37(+1.58%)
Feb 10, 2004 23.01 23.24 22.88 23.20 403,884 +0.31(+1.34%)
Feb 09, 2004 22.64 22.90 22.63 22.90 228,613 +0.09(+0.39%)
Feb 06, 2004 22.67 22.81 22.53 22.81 288,106 +0.25(+1.09%)
Feb 05, 2004 22.36 22.63 22.29 22.56 276,742 +0.26(+1.17%)
Feb 04, 2004 22.33 22.51 22.28 22.30 270,325 -0.19(-0.83%)
Feb 03, 2004 22.45 22.51 22.26 22.48 284,497 +0.05(+0.23%)
Feb 02, 2004 22.51 22.72 22.31 22.43 290,379 -0.04(-0.17%)
Jan 30, 2004 22.36 22.47 22.03 22.47 534,100 +0.10(+0.47%)
Jan 29, 2004 22.44 22.54 22.10 22.36 564,983 +0.03(+0.13%)
Jan 28, 2004 22.53 22.93 22.27 22.33 717,526 -0.09(-0.40%)
Jan 27, 2004 23.37 23.38 22.42 22.42 610,037 -0.95(-4.06%)
Jan 26, 2004 23.08 23.49 23.00 23.37 513,645 +0.27(+1.17%)
Jan 23, 2004 23.90 24.50 23.11 23.11 623,406 -0.73(-3.04%)
Jan 22, 2004 23.52 23.91 23.52 23.83 333,963 +0.16(+0.66%)
Jan 21, 2004 23.15 23.79 22.98 23.67 240,378 +0.32(+1.38%)
Jan 20, 2004 23.70 23.70 23.25 23.35 292,251 -0.42(-1.76%)
Jan 16, 2004 23.79 23.85 23.66 23.77 231,688 +0.18(+0.76%)
Jan 15, 2004 23.65 23.72 23.49 23.59 353,883 -0.13(-0.57%)
Jan 14, 2004 23.57 23.81 23.57 23.73 256,956 +0.10(+0.44%)
Jan 13, 2004 23.56 23.70 23.49 23.62 400,140 +0.07(+0.29%)
Jan 12, 2004 23.37 23.56 23.27 23.55 314,444 +0.13(+0.57%)
Jan 09, 2004 22.91 23.47 22.78 23.42 525,544 +0.31(+1.33%)
Jan 08, 2004 22.95 23.15 22.81 23.11 206,821 +0.22(+0.95%)
Jan 07, 2004 22.70 22.90 22.66 22.90 152,141 +0.10(+0.46%)
Jan 06, 2004 22.85 22.95 22.66 22.79 257,090 -0.15(-0.65%)
Jan 05, 2004 22.55 22.96 22.55 22.94 192,516 +0.33(+1.46%)
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.