Crane Company (NY: CR )

85.84 USD -0.75 (-0.87%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 28.92 29.18 28.55 28.84 227,100 -0.08(-0.28%)
Dec 30, 2004 28.82 28.99 28.71 28.92 264,400 +0.08(+0.28%)
Dec 29, 2004 28.64 28.85 28.35 28.84 333,000 +0.27(+0.95%)
Dec 28, 2004 28.39 28.57 28.21 28.57 238,300 +0.15(+0.53%)
Dec 27, 2004 28.66 28.86 28.26 28.42 216,300 -0.22(-0.77%)
Dec 23, 2004 28.22 28.69 28.02 28.64 454,200 +0.36(+1.27%)
Dec 22, 2004 28.29 28.47 28.15 28.28 467,300 +0.03(+0.11%)
Dec 21, 2004 28.15 28.40 27.96 28.25 545,900 +0.00(+0.00%)
Dec 20, 2004 27.80 28.69 27.80 28.25 1,484,500 +0.55(+1.99%)
Dec 17, 2004 28.10 28.39 27.35 27.70 7,665,700 -0.66(-2.33%)
Dec 16, 2004 28.88 28.88 28.11 28.36 804,800 -0.33(-1.15%)
Dec 15, 2004 28.95 29.17 28.42 28.69 826,200 -0.77(-2.61%)
Dec 14, 2004 28.75 29.47 28.64 29.46 847,900 -0.19(-0.64%)
Dec 13, 2004 29.60 29.90 29.48 29.65 232,300 +0.05(+0.17%)
Dec 10, 2004 29.63 30.10 29.54 29.60 225,600 -0.23(-0.77%)
Dec 09, 2004 30.00 30.00 29.00 29.83 661,100 -0.48(-1.58%)
Dec 08, 2004 30.31 30.59 30.15 30.31 150,000 +0.01(+0.03%)
Dec 07, 2004 30.70 30.90 30.29 30.30 225,300 -0.30(-0.98%)
Dec 06, 2004 30.70 30.94 30.38 30.60 342,000 -0.10(-0.33%)
Dec 03, 2004 30.50 31.00 30.50 30.70 304,400 +0.20(+0.66%)
Dec 02, 2004 30.08 30.55 29.97 30.50 253,400 +0.27(+0.89%)
Dec 01, 2004 30.22 30.25 29.80 30.23 328,100 -0.03(-0.10%)
Nov 30, 2004 29.83 30.27 29.45 30.26 386,100 +0.38(+1.27%)
Nov 29, 2004 29.91 30.05 29.51 29.88 352,500 -0.02(-0.07%)
Nov 26, 2004 30.00 30.06 29.90 29.90 45,800 +0.05(+0.17%)
Nov 24, 2004 29.85 29.97 29.76 29.85 132,900 +0.06(+0.20%)
Nov 23, 2004 30.14 30.17 29.60 29.79 212,400 -0.46(-1.52%)
Nov 22, 2004 29.76 30.40 29.41 30.25 299,000 +0.57(+1.92%)
Nov 19, 2004 30.00 30.12 29.54 29.68 354,600 -0.32(-1.07%)
Nov 18, 2004 29.86 30.09 29.73 30.00 154,600 +0.23(+0.77%)
Nov 17, 2004 29.50 29.99 29.50 29.77 147,200 +0.39(+1.33%)
Nov 16, 2004 29.73 29.98 29.35 29.38 122,200 -0.36(-1.21%)
Nov 15, 2004 29.58 29.80 29.48 29.74 201,900 +0.16(+0.54%)
Nov 12, 2004 29.72 29.74 29.38 29.58 80,500 -0.06(-0.20%)
Nov 11, 2004 29.28 29.75 29.20 29.64 192,200 +0.37(+1.26%)
Nov 10, 2004 29.16 29.53 29.08 29.27 237,800 +0.02(+0.07%)
Nov 09, 2004 29.45 29.59 29.20 29.25 413,200 -0.01(-0.03%)
Nov 08, 2004 29.45 29.53 28.84 29.26 272,000 -0.09(-0.31%)
Nov 05, 2004 28.90 29.40 28.90 29.35 421,800 +0.48(+1.66%)
Nov 04, 2004 28.55 28.93 28.29 28.87 270,100 +0.41(+1.44%)
Nov 03, 2004 28.00 28.54 27.96 28.46 390,100 +0.75(+2.71%)
Nov 02, 2004 27.94 28.14 27.61 27.71 279,100 -0.05(-0.18%)
Nov 01, 2004 28.00 28.00 27.47 27.76 269,100 -0.11(-0.39%)
Oct 29, 2004 27.85 28.14 27.66 27.87 253,500 -0.01(-0.04%)
Oct 28, 2004 28.07 28.07 27.26 27.88 456,300 -0.13(-0.46%)
Oct 27, 2004 27.93 28.22 27.74 28.01 325,200 +0.09(+0.32%)
Oct 26, 2004 28.76 28.76 27.49 27.92 669,700 -0.83(-2.89%)
Oct 25, 2004 29.10 29.11 28.38 28.75 595,000 -1.18(-3.94%)
Oct 22, 2004 30.19 32.39 29.03 29.93 2,142,500 +1.68(+5.95%)
Oct 21, 2004 27.95 28.86 27.73 28.25 459,100 +0.23(+0.82%)
Oct 20, 2004 27.85 28.10 27.55 28.02 161,000 +0.21(+0.76%)
Oct 19, 2004 28.13 28.32 27.78 27.81 172,000 -0.16(-0.57%)
Oct 18, 2004 28.20 28.20 27.77 27.97 177,200 -0.32(-1.13%)
Oct 15, 2004 27.92 28.50 27.82 28.29 286,800 +0.55(+1.98%)
Oct 14, 2004 28.23 28.23 27.66 27.74 264,500 -0.41(-1.46%)
Oct 13, 2004 28.80 28.90 28.01 28.15 230,600 -0.47(-1.64%)
Oct 12, 2004 28.41 28.79 28.23 28.62 256,000 +0.19(+0.67%)
Oct 11, 2004 28.50 28.50 28.17 28.43 212,500 +0.06(+0.21%)
Oct 08, 2004 28.96 29.07 28.29 28.37 312,400 -0.59(-2.04%)
Oct 07, 2004 29.15 29.15 28.88 28.96 211,500 -0.12(-0.41%)
Oct 06, 2004 29.07 29.10 28.87 29.08 355,200 +0.01(+0.03%)
Oct 05, 2004 29.70 29.70 29.04 29.07 356,100 -0.62(-2.09%)
Oct 04, 2004 29.68 30.00 29.64 29.69 158,100 +0.21(+0.71%)
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.