Crane Company (NY: CR )

98.59 USD -0.61 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 28.80 28.88 28.62 28.79 224,300 +0.08(+0.28%)
Mar 30, 2005 28.00 28.75 28.00 28.71 237,500 +0.72(+2.57%)
Mar 29, 2005 28.54 28.67 27.93 27.99 215,600 -0.54(-1.89%)
Mar 28, 2005 28.60 28.64 28.41 28.53 157,500 +0.03(+0.11%)
Mar 24, 2005 28.59 28.69 28.40 28.50 148,100 +0.09(+0.32%)
Mar 23, 2005 28.80 28.88 28.32 28.41 230,700 -0.46(-1.59%)
Mar 22, 2005 29.04 29.29 28.78 28.87 220,000 -0.13(-0.45%)
Mar 21, 2005 29.35 29.35 28.99 29.00 162,600 -0.35(-1.19%)
Mar 18, 2005 29.35 29.41 28.83 29.35 478,900 +0.16(+0.55%)
Mar 17, 2005 29.62 29.66 29.02 29.19 214,500 -0.37(-1.25%)
Mar 16, 2005 29.77 29.89 29.10 29.56 257,400 -0.21(-0.71%)
Mar 15, 2005 30.09 30.10 29.69 29.77 152,900 -0.16(-0.53%)
Mar 14, 2005 29.75 30.13 29.63 29.93 161,800 +0.24(+0.81%)
Mar 11, 2005 29.55 29.90 29.47 29.69 180,900 +0.05(+0.17%)
Mar 10, 2005 29.85 29.95 29.46 29.64 262,300 -0.11(-0.37%)
Mar 09, 2005 30.04 30.07 29.71 29.75 253,900 -0.29(-0.97%)
Mar 08, 2005 30.08 30.55 29.89 30.04 218,000 -0.19(-0.63%)
Mar 07, 2005 30.20 30.35 30.00 30.23 93,200 -0.10(-0.33%)
Mar 04, 2005 29.89 30.42 29.79 30.33 215,800 +0.41(+1.37%)
Mar 03, 2005 29.94 30.00 29.68 29.92 173,900 -0.01(-0.03%)
Mar 02, 2005 29.93 30.00 29.46 29.93 216,100 +0.00(+0.00%)
Mar 01, 2005 29.80 30.00 29.79 29.93 200,200 +0.13(+0.44%)
Feb 28, 2005 29.62 29.89 29.49 29.80 176,300 +0.13(+0.44%)
Feb 25, 2005 29.10 29.68 29.08 29.67 155,300 +0.48(+1.64%)
Feb 24, 2005 29.23 29.31 29.07 29.19 376,900 -0.13(-0.44%)
Feb 23, 2005 29.00 29.34 28.98 29.32 265,800 +0.51(+1.77%)
Feb 22, 2005 29.40 29.56 28.80 28.81 164,400 -0.64(-2.17%)
Feb 18, 2005 29.35 29.68 29.32 29.45 157,200 +0.08(+0.27%)
Feb 17, 2005 29.72 29.76 29.30 29.37 185,100 -0.20(-0.68%)
Feb 16, 2005 29.41 29.58 29.35 29.57 179,900 +0.14(+0.48%)
Feb 15, 2005 29.35 29.61 29.30 29.43 143,900 +0.01(+0.03%)
Feb 14, 2005 29.50 29.57 29.27 29.42 163,300 -0.11(-0.37%)
Feb 11, 2005 29.08 29.58 28.89 29.53 185,000 +0.53(+1.83%)
Feb 10, 2005 28.98 29.19 28.84 29.00 146,100 +0.21(+0.73%)
Feb 09, 2005 29.30 29.39 28.70 28.79 465,800 -0.59(-2.01%)
Feb 08, 2005 29.10 29.48 29.10 29.38 214,700 +0.16(+0.55%)
Feb 07, 2005 29.00 29.28 28.96 29.22 165,800 +0.32(+1.11%)
Feb 04, 2005 28.88 29.12 28.63 28.90 321,400 +0.04(+0.14%)
Feb 03, 2005 29.05 29.06 28.72 28.86 243,700 -0.26(-0.89%)
Feb 02, 2005 28.52 29.13 28.10 29.12 350,500 +0.60(+2.10%)
Feb 01, 2005 28.50 28.70 28.44 28.52 257,900 +0.02(+0.07%)
Jan 31, 2005 28.05 28.58 27.94 28.50 439,800 +0.63(+2.26%)
Jan 28, 2005 27.67 27.87 27.53 27.87 590,100 +0.34(+1.24%)
Jan 27, 2005 27.09 27.58 26.43 27.53 650,900 +0.44(+1.62%)
Jan 26, 2005 26.55 27.16 26.50 27.09 648,700 +0.63(+2.38%)
Jan 25, 2005 26.85 27.50 26.10 26.46 900,100 +0.12(+0.46%)
Jan 24, 2005 26.54 26.72 26.00 26.34 336,800 -0.13(-0.49%)
Jan 21, 2005 26.89 26.98 26.30 26.47 420,100 -0.28(-1.05%)
Jan 20, 2005 27.35 27.60 26.56 26.75 484,300 -0.81(-2.94%)
Jan 19, 2005 27.38 27.58 27.25 27.56 434,000 +0.28(+1.03%)
Jan 18, 2005 27.18 27.37 26.89 27.28 315,100 +0.10(+0.37%)
Jan 14, 2005 26.95 27.19 26.80 27.18 284,800 +0.44(+1.65%)
Jan 13, 2005 26.80 27.01 26.68 26.74 220,700 -0.06(-0.22%)
Jan 12, 2005 26.49 26.80 26.11 26.80 393,000 +0.31(+1.17%)
Jan 11, 2005 26.86 26.95 26.41 26.49 312,800 -0.40(-1.49%)
Jan 10, 2005 27.22 27.22 26.79 26.89 227,000 -0.22(-0.81%)
Jan 07, 2005 27.50 27.63 26.93 27.11 249,400 -0.24(-0.88%)
Jan 06, 2005 27.67 27.67 27.10 27.35 399,800 -0.09(-0.33%)
Jan 05, 2005 27.92 28.08 27.26 27.44 447,300 -0.48(-1.72%)
Jan 04, 2005 28.44 28.54 27.82 27.92 360,700 -0.37(-1.31%)
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.