Crane Company (NY: CR )

134.56 -0.33 (-0.24%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 20.36 20.37 20.07 20.20 171,657 -0.18(-0.88%)
Aug 30, 2004 20.40 20.47 20.34 20.38 232,754 +0.07(+0.33%)
Aug 27, 2004 20.20 20.34 20.16 20.31 116,310 +0.12(+0.59%)
Aug 26, 2004 20.35 20.39 20.09 20.19 203,208 -0.13(-0.63%)
Aug 25, 2004 20.14 20.41 20.07 20.32 277,941 +0.27(+1.34%)
Aug 24, 2004 20.05 20.26 19.93 20.05 255,080 +0.04(+0.22%)
Aug 23, 2004 20.00 20.16 19.96 20.00 231,818 +0.00(+0.00%)
Aug 20, 2004 19.76 20.04 19.60 20.00 278,074 +0.30(+1.52%)
Aug 19, 2004 19.94 19.99 19.55 19.70 336,898 -0.32(-1.61%)
Aug 18, 2004 19.68 20.03 19.57 20.02 154,946 +0.33(+1.67%)
Aug 17, 2004 19.84 20.06 19.64 19.69 239,572 -0.13(-0.64%)
Aug 16, 2004 19.45 19.84 19.40 19.82 173,262 +0.41(+2.12%)
Aug 13, 2004 19.45 19.64 19.32 19.41 181,016 -0.08(-0.42%)
Aug 12, 2004 19.71 19.75 19.40 19.49 359,492 -0.39(-1.96%)
Aug 11, 2004 19.86 20.01 19.66 19.88 270,588 -0.09(-0.45%)
Aug 10, 2004 19.75 20.01 19.74 19.97 293,582 +0.20(+1.02%)
Aug 09, 2004 19.69 19.83 19.55 19.77 372,994 +0.07(+0.38%)
Aug 06, 2004 19.90 19.90 19.37 19.69 494,117 -0.37(-1.86%)
Aug 05, 2004 20.47 20.55 20.05 20.07 318,315 -0.48(-2.33%)
Aug 04, 2004 20.35 20.62 20.27 20.55 226,737 +0.12(+0.59%)
Aug 03, 2004 20.57 20.61 20.23 20.43 263,235 -0.10(-0.47%)
Aug 02, 2004 20.82 20.84 20.43 20.53 408,155 -0.28(-1.37%)
Jul 30, 2004 20.57 20.85 20.53 20.81 393,983 +0.28(+1.39%)
Jul 29, 2004 20.36 20.59 20.23 20.53 483,422 +0.31(+1.55%)
Jul 28, 2004 21.09 21.09 19.79 20.21 907,353 -0.88(-4.15%)
Jul 27, 2004 20.95 21.21 20.69 21.09 236,363 +0.13(+0.64%)
Jul 26, 2004 21.03 21.08 20.78 20.95 323,128 -0.08(-0.39%)
Jul 23, 2004 21.50 21.62 20.79 21.03 515,641 -0.43(-2.02%)
Jul 22, 2004 21.58 21.71 21.24 21.47 410,695 -0.22(-1.03%)
Jul 21, 2004 22.29 22.52 21.66 21.69 277,005 -0.55(-2.49%)
Jul 20, 2004 22.07 22.25 22.01 22.25 260,427 +0.10(+0.44%)
Jul 19, 2004 22.31 22.43 22.04 22.15 155,614 -0.19(-0.84%)
Jul 16, 2004 22.51 22.57 22.25 22.34 273,395 -0.02(-0.10%)
Jul 15, 2004 22.33 22.48 22.24 22.36 229,679 +0.04(+0.17%)
Jul 14, 2004 22.78 22.80 22.13 22.32 389,304 -0.46(-2.00%)
Jul 13, 2004 22.63 22.87 22.59 22.78 250,133 +0.26(+1.16%)
Jul 12, 2004 22.51 22.63 22.37 22.51 327,807 -0.01(-0.03%)
Jul 09, 2004 22.37 22.55 22.26 22.52 371,524 +0.23(+1.04%)
Jul 08, 2004 22.55 22.55 22.23 22.29 218,449 -0.39(-1.72%)
Jul 07, 2004 22.69 22.83 22.62 22.68 215,775 +0.02(+0.07%)
Jul 06, 2004 22.96 22.96 22.60 22.66 190,374 -0.29(-1.27%)
Jul 02, 2004 23.26 23.28 22.94 22.96 190,909 -0.26(-1.13%)
Jul 01, 2004 23.52 23.53 22.99 23.22 208,021 -0.26(-1.12%)
Jun 30, 2004 23.52 23.52 23.17 23.48 231,684 +0.04(+0.19%)
Jun 29, 2004 23.19 23.53 23.19 23.43 191,176 +0.19(+0.80%)
Jun 28, 2004 23.33 23.41 23.12 23.25 435,026 -0.04(-0.19%)
Jun 25, 2004 23.32 23.35 23.15 23.29 365,106 +0.10(+0.45%)
Jun 24, 2004 23.28 23.43 23.15 23.19 232,887 -0.01(-0.03%)
Jun 23, 2004 22.74 23.26 22.66 23.20 308,957 +0.38(+1.67%)
Jun 22, 2004 22.86 22.91 22.63 22.81 201,069 -0.12(-0.52%)
Jun 21, 2004 23.11 23.21 22.89 22.93 178,208 -0.13(-0.55%)
Jun 18, 2004 22.98 23.33 22.95 23.06 157,085 +0.09(+0.39%)
Jun 17, 2004 22.82 23.02 22.69 22.97 135,427 +0.04(+0.16%)
Jun 16, 2004 22.98 23.04 22.86 22.93 99,732 -0.04(-0.20%)
Jun 15, 2004 22.90 23.15 22.84 22.98 214,037 +0.10(+0.43%)
Jun 14, 2004 22.94 22.98 22.87 22.88 209,358 -0.25(-1.07%)
Jun 10, 2004 23.02 23.20 23.01 23.13 264,438 +0.16(+0.68%)
Jun 09, 2004 23.11 23.20 22.96 22.97 240,775 -0.14(-0.61%)
Jun 08, 2004 22.97 23.12 22.92 23.11 184,224 +0.01(+0.03%)
Jun 07, 2004 22.55 23.11 22.55 23.11 177,540 +0.55(+2.45%)
Jun 04, 2004 22.45 22.57 22.40 22.55 231,818 +0.22(+1.01%)
Jun 03, 2004 22.85 22.85 22.33 22.33 291,443 -0.52(-2.29%)
Jun 02, 2004 22.55 22.85 22.50 22.85 174,465 +0.34(+1.53%)
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.