Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.71 18.99 18.68 18.98 266,849 +0.21(+1.12%)
Jun 27, 2002 18.51 18.77 18.33 18.77 315,647 +0.31(+1.70%)
Jun 26, 2002 18.33 18.51 18.09 18.46 775,414 -0.06(-0.32%)
Jun 25, 2002 18.70 18.98 18.52 18.52 164,040 -0.33(-1.75%)
Jun 21, 2002 19.04 19.31 18.75 18.85 522,201 -0.42(-2.17%)
Jun 20, 2002 19.35 19.45 19.18 19.27 208,426 -0.10(-0.50%)
Jun 19, 2002 19.49 19.82 19.25 19.37 125,002 -0.19(-0.99%)
Jun 18, 2002 19.56 19.71 19.49 19.56 121,793 +0.00(+0.00%)
Jun 17, 2002 19.15 19.57 19.13 19.56 169,922 +0.41(+2.15%)
Jun 14, 2002 19.15 19.28 18.66 19.15 192,383 -0.53(-2.70%)
Jun 12, 2002 19.67 20.01 19.52 19.68 221,528 -0.04(-0.23%)
Jun 11, 2002 20.01 20.30 19.70 19.72 179,147 -0.30(-1.49%)
Jun 10, 2002 19.82 20.16 19.75 20.02 160,965 +0.06(+0.30%)
Jun 07, 2002 19.90 20.03 19.77 19.96 209,763 -0.02(-0.11%)
Jun 06, 2002 20.53 20.57 19.91 19.99 214,308 -0.55(-2.69%)
Jun 05, 2002 20.21 20.68 20.16 20.54 107,622 -0.20(-0.97%)
May 31, 2002 20.57 20.97 20.49 20.74 138,505 -0.15(-0.72%)
May 28, 2002 21.21 21.21 20.69 20.89 195,190 -0.35(-1.65%)
May 27, 2002 21.36 21.50 21.24 21.24 1,216,599 +0.00(+0.00%)
May 24, 2002 21.36 21.50 21.24 21.24 158,826 -0.11(-0.53%)
May 23, 2002 21.16 21.36 20.92 21.36 208,559 +0.25(+1.21%)
May 22, 2002 20.91 21.13 20.91 21.10 149,601 +0.11(+0.53%)
May 21, 2002 20.90 21.14 20.90 20.99 204,682 -0.08(-0.39%)
May 20, 2002 21.06 21.12 20.95 21.07 162,569 -0.04(-0.18%)
May 17, 2002 20.76 21.11 20.76 21.11 139,708 +0.28(+1.33%)
May 16, 2002 20.79 20.94 20.65 20.83 244,656 +0.10(+0.51%)
May 15, 2002 20.82 20.95 20.61 20.73 159,895 -0.02(-0.11%)
May 14, 2002 20.46 20.87 20.43 20.75 159,361 +0.38(+1.87%)
May 13, 2002 20.26 20.42 20.16 20.37 175,136 +0.11(+0.55%)
May 10, 2002 20.49 20.56 20.16 20.26 145,724 -0.31(-1.53%)
May 09, 2002 20.49 20.69 20.35 20.57 179,816 +0.02(+0.11%)
May 08, 2002 20.05 20.55 20.05 20.55 241,581 +0.46(+2.31%)
May 07, 2002 19.96 20.14 19.81 20.08 387,841 +0.04(+0.22%)
May 06, 2002 20.85 20.87 19.94 20.04 502,549 -0.81(-3.88%)
May 03, 2002 21.19 21.19 20.66 20.85 265,780 -0.27(-1.28%)
May 02, 2002 20.91 21.21 20.76 21.12 167,115 +0.32(+1.55%)
May 01, 2002 20.64 20.87 20.20 20.79 182,489 +0.16(+0.80%)
Apr 30, 2002 20.09 20.96 20.05 20.63 207,356 +0.51(+2.53%)
Apr 29, 2002 20.31 20.31 20.09 20.12 235,298 -0.25(-1.25%)
Apr 26, 2002 20.42 20.54 20.27 20.38 158,826 +0.12(+0.59%)
Apr 25, 2002 20.53 20.55 20.09 20.26 463,644 -0.28(-1.35%)
Apr 24, 2002 20.61 20.66 20.43 20.53 222,330 -0.03(-0.15%)
Apr 23, 2002 20.87 20.92 20.42 20.56 246,929 -0.24(-1.15%)
Apr 22, 2002 21.27 21.41 20.76 20.80 241,047 -0.54(-2.52%)
Apr 19, 2002 21.40 21.46 21.27 21.34 148,933 +0.02(+0.07%)
Apr 18, 2002 21.32 21.36 20.98 21.33 265,913 +0.02(+0.11%)
Apr 17, 2002 21.54 21.62 21.23 21.30 332,358 -0.35(-1.62%)
Apr 16, 2002 21.39 21.68 21.37 21.65 95,456 +0.34(+1.58%)
Apr 15, 2002 21.26 21.41 21.12 21.32 151,606 +0.07(+0.32%)
Apr 12, 2002 21.28 21.33 21.06 21.25 156,954 +0.04(+0.21%)
Apr 11, 2002 21.41 21.47 21.12 21.21 708,568 -0.20(-0.94%)
Apr 10, 2002 20.85 21.41 20.85 21.41 173,265 +0.62(+2.99%)
Apr 09, 2002 20.87 20.98 20.64 20.79 212,570 +0.00(+0.00%)
Apr 08, 2002 20.55 20.83 20.29 20.79 111,900 +0.22(+1.05%)
Apr 05, 2002 20.33 20.75 20.33 20.57 207,757 +0.28(+1.40%)
Apr 04, 2002 20.09 20.29 19.84 20.29 256,555 +0.19(+0.97%)
Apr 03, 2002 20.09 20.23 20.00 20.09 211,501 -0.15(-0.74%)
Apr 02, 2002 20.19 20.29 20.05 20.24 207,757 -0.01(-0.04%)
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.