Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.09 13.20 12.90 12.93 360,026 -0.03(-0.23%)
Feb 27, 2003 12.72 12.97 12.72 12.96 254,411 +0.16(+1.23%)
Feb 26, 2003 12.95 12.99 12.79 12.80 251,604 -0.07(-0.58%)
Feb 25, 2003 12.73 12.93 12.68 12.87 356,016 +0.08(+0.64%)
Feb 24, 2003 12.83 12.83 12.69 12.79 274,331 -0.01(-0.06%)
Feb 21, 2003 12.72 12.90 12.64 12.80 347,058 +0.13(+1.00%)
Feb 20, 2003 12.75 12.84 12.67 12.67 281,417 -0.08(-0.65%)
Feb 19, 2003 12.90 12.90 12.66 12.75 456,951 -0.08(-0.64%)
Feb 18, 2003 12.69 12.94 12.68 12.84 384,759 +0.34(+2.69%)
Feb 14, 2003 12.38 12.75 12.34 12.50 346,123 +0.24(+1.95%)
Feb 13, 2003 12.30 12.30 12.15 12.26 443,048 +0.06(+0.49%)
Feb 12, 2003 12.23 12.38 12.20 12.20 407,486 -0.13(-1.09%)
Feb 11, 2003 12.30 12.48 12.27 12.33 520,855 +0.11(+0.92%)
Feb 10, 2003 12.30 12.48 12.21 12.22 520,855 +0.01(+0.12%)
Feb 07, 2003 12.38 12.52 12.19 12.21 462,967 +0.01(+0.06%)
Feb 06, 2003 12.27 12.39 12.15 12.20 520,855 -0.07(-0.55%)
Feb 05, 2003 12.16 12.51 12.16 12.27 397,058 +0.00(+0.00%)
Feb 04, 2003 12.12 12.36 12.05 12.27 662,299 +0.15(+1.23%)
Feb 03, 2003 12.01 12.25 11.95 12.12 684,358 +0.06(+0.50%)
Jan 31, 2003 11.78 12.07 11.78 12.06 376,738 +0.24(+2.03%)
Jan 30, 2003 11.91 11.92 11.71 11.82 736,096 -0.09(-0.75%)
Jan 29, 2003 12.03 12.03 11.71 11.91 710,962 -0.17(-1.42%)
Jan 28, 2003 11.67 12.10 11.56 12.08 1,159,492 +0.69(+6.04%)
Jan 27, 2003 11.78 12.01 11.36 11.39 1,847,326 -0.76(-6.28%)
Jan 24, 2003 13.28 13.62 11.97 12.15 2,088,636 -2.36(-16.24%)
Jan 23, 2003 14.16 14.57 14.16 14.51 279,946 +0.35(+2.48%)
Jan 22, 2003 14.51 14.51 14.15 14.16 199,331 -0.52(-3.52%)
Jan 21, 2003 14.93 15.00 14.59 14.68 342,914 -0.25(-1.70%)
Jan 17, 2003 15.03 15.03 14.81 14.93 243,048 -0.12(-0.80%)
Jan 16, 2003 14.86 15.11 14.86 15.05 277,540 +0.29(+1.98%)
Jan 15, 2003 15.20 15.21 14.74 14.76 361,898 -0.44(-2.90%)
Jan 14, 2003 14.88 15.21 14.83 15.20 313,903 +0.17(+1.15%)
Jan 13, 2003 15.09 15.24 14.96 15.03 212,834 -0.06(-0.40%)
Jan 10, 2003 15.10 15.21 14.89 15.09 253,877 -0.01(-0.10%)
Jan 09, 2003 14.96 15.15 14.96 15.10 216,310 +0.14(+0.95%)
Jan 08, 2003 15.22 15.24 14.81 14.96 254,946 -0.26(-1.72%)
Jan 07, 2003 15.33 15.36 15.07 15.22 280,347 -0.09(-0.59%)
Jan 06, 2003 15.11 15.41 15.11 15.31 491,176 +0.13(+0.84%)
Jan 03, 2003 15.37 15.41 15.09 15.18 184,090 -0.19(-1.22%)
Jan 02, 2003 14.92 15.45 14.92 15.37 286,497 +0.46(+3.11%)
Dec 31, 2002 14.89 15.12 14.68 14.91 337,165 -0.05(-0.35%)
Dec 30, 2002 14.66 14.97 14.66 14.96 190,909 +0.19(+1.32%)
Dec 27, 2002 14.89 14.99 14.70 14.77 207,219 -0.21(-1.40%)
Dec 26, 2002 14.89 15.20 14.89 14.97 134,090 +0.06(+0.40%)
Dec 24, 2002 14.92 15.06 14.85 14.92 73,395 -0.02(-0.15%)
Dec 23, 2002 14.81 14.95 14.74 14.94 228,743 +0.06(+0.40%)
Dec 20, 2002 14.90 14.98 14.81 14.88 521,657 +0.05(+0.35%)
Dec 19, 2002 14.98 15.12 14.76 14.83 179,946 -0.16(-1.05%)
Dec 18, 2002 15.15 15.15 14.88 14.98 227,005 -0.20(-1.33%)
Dec 17, 2002 15.35 15.42 15.15 15.18 151,871 -0.09(-0.59%)
Dec 16, 2002 14.81 15.29 14.75 15.27 313,502 +0.62(+4.24%)
Dec 13, 2002 14.80 15.02 14.59 14.65 215,775 -0.25(-1.71%)
Dec 12, 2002 14.98 15.00 14.67 14.91 233,957 +0.07(+0.50%)
Dec 11, 2002 14.81 14.92 14.70 14.83 202,005 -0.15(-1.00%)
Dec 10, 2002 14.85 15.00 14.75 14.98 217,647 +0.05(+0.35%)
Dec 09, 2002 15.06 15.06 14.80 14.93 247,727 -0.13(-0.89%)
Dec 06, 2002 14.94 15.21 14.83 15.06 352,005 +0.01(+0.10%)
Dec 05, 2002 15.45 15.49 15.00 15.05 275,935 -0.48(-3.08%)
Dec 04, 2002 15.62 15.66 15.43 15.53 290,909 -0.09(-0.57%)
Dec 03, 2002 15.72 15.72 15.39 15.62 375,133 -0.03(-0.19%)
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.