Crane Company (NY: CR )

96.01 USD +1.47 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 23.53 23.53 22.70 22.98 177,700 -0.41(-1.75%)
Jul 30, 2002 23.77 23.82 22.60 23.39 189,800 -0.43(-1.81%)
Jul 29, 2002 22.75 23.89 22.55 23.82 187,200 +1.36(+6.06%)
Jul 26, 2002 22.80 22.80 22.05 22.46 230,500 -0.19(-0.84%)
Jul 25, 2002 22.33 22.92 21.89 22.65 321,700 +0.32(+1.43%)
Jul 24, 2002 20.86 22.33 20.30 22.33 265,400 +1.37(+6.54%)
Jul 23, 2002 20.89 21.35 20.87 20.96 355,000 +0.32(+1.55%)
Jul 22, 2002 20.83 21.30 20.30 20.64 400,300 -0.21(-1.01%)
Jul 19, 2002 21.60 21.60 20.66 20.85 277,700 -1.18(-5.36%)
Jul 17, 2002 22.15 22.77 21.85 22.03 176,800 -0.97(-4.22%)
Jul 12, 2002 23.15 23.47 22.78 23.00 98,800 -0.16(-0.69%)
Jul 11, 2002 23.25 23.43 22.65 23.16 140,000 -0.23(-0.98%)
Jul 10, 2002 24.00 24.15 23.30 23.39 178,600 -0.74(-3.07%)
Jul 09, 2002 24.52 24.52 24.13 24.13 170,100 -0.39(-1.59%)
Jul 08, 2002 24.85 25.00 24.42 24.52 116,600 -0.35(-1.41%)
Jul 05, 2002 23.90 24.89 23.90 24.87 98,200 +0.92(+3.84%)
Jul 04, 2002 24.43 24.56 23.30 23.95 179,100 +0.00(+0.00%)
Jul 03, 2002 24.43 24.56 23.30 23.95 179,100 -0.48(-1.96%)
Jul 02, 2002 24.90 25.00 24.27 24.43 144,600 -0.47(-1.89%)
Jul 01, 2002 25.38 25.53 24.79 24.90 197,800 -0.48(-1.89%)
Jun 28, 2002 25.02 25.39 24.98 25.38 199,600 +0.28(+1.12%)
Jun 27, 2002 24.74 25.10 24.50 25.10 236,100 +0.42(+1.70%)
Jun 26, 2002 24.51 24.75 24.19 24.68 580,000 -0.08(-0.32%)
Jun 25, 2002 25.00 25.37 24.76 24.76 122,700 -0.44(-1.75%)
Jun 21, 2002 25.46 25.81 25.07 25.20 390,600 -0.56(-2.17%)
Jun 20, 2002 25.87 26.00 25.64 25.76 155,900 -0.13(-0.50%)
Jun 19, 2002 26.05 26.50 25.73 25.89 93,500 -0.26(-0.99%)
Jun 18, 2002 26.15 26.35 26.06 26.15 91,100 +0.00(+0.00%)
Jun 17, 2002 25.60 26.16 25.57 26.15 127,100 +0.55(+2.15%)
Jun 14, 2002 25.60 25.77 24.95 25.60 143,900 -0.71(-2.70%)
Jun 12, 2002 26.30 26.75 26.09 26.31 165,700 -0.06(-0.23%)
Jun 11, 2002 26.75 27.14 26.34 26.37 134,000 -0.40(-1.49%)
Jun 10, 2002 26.50 26.95 26.40 26.77 120,400 +0.08(+0.30%)
Jun 07, 2002 26.60 26.78 26.43 26.69 156,900 -0.03(-0.11%)
Jun 06, 2002 27.45 27.50 26.62 26.72 160,300 -0.74(-2.69%)
Jun 05, 2002 27.02 27.65 26.95 27.46 80,500 -0.27(-0.97%)
May 31, 2002 27.50 28.04 27.39 27.73 103,600 -0.20(-0.72%)
May 28, 2002 28.35 28.35 27.66 27.93 146,000 -0.47(-1.65%)
May 27, 2002 28.55 28.75 28.39 28.40 910,000 +0.00(+0.00%)
May 24, 2002 28.55 28.75 28.39 28.40 118,800 -0.15(-0.53%)
May 23, 2002 28.29 28.56 27.97 28.55 156,000 +0.34(+1.21%)
May 22, 2002 27.96 28.25 27.95 28.21 111,900 +0.15(+0.53%)
May 21, 2002 27.94 28.26 27.94 28.06 153,100 -0.11(-0.39%)
May 20, 2002 28.15 28.24 28.01 28.17 121,600 -0.05(-0.18%)
May 17, 2002 27.75 28.22 27.75 28.22 104,500 +0.37(+1.33%)
May 16, 2002 27.80 28.00 27.61 27.85 183,000 +0.14(+0.51%)
May 15, 2002 27.84 28.01 27.55 27.71 119,600 -0.03(-0.11%)
May 14, 2002 27.35 27.90 27.32 27.74 119,200 +0.51(+1.87%)
May 13, 2002 27.08 27.30 26.95 27.23 131,000 +0.15(+0.55%)
May 10, 2002 27.40 27.49 26.95 27.08 109,000 -0.42(-1.53%)
May 09, 2002 27.40 27.66 27.20 27.50 134,500 +0.03(+0.11%)
May 08, 2002 26.80 27.48 26.80 27.47 180,700 +0.62(+2.31%)
May 07, 2002 26.68 26.93 26.49 26.85 290,100 +0.06(+0.22%)
May 06, 2002 27.87 27.90 26.66 26.79 375,900 -1.08(-3.88%)
May 03, 2002 28.33 28.33 27.62 27.87 198,800 -0.36(-1.28%)
May 02, 2002 27.95 28.35 27.75 28.23 125,000 +0.43(+1.55%)
May 01, 2002 27.60 27.90 27.00 27.80 136,500 +0.22(+0.80%)
Apr 30, 2002 26.86 28.02 26.80 27.58 155,100 +0.68(+2.53%)
Apr 29, 2002 27.15 27.15 26.86 26.90 176,000 -0.34(-1.25%)
Apr 26, 2002 27.30 27.46 27.10 27.24 118,800 +0.16(+0.59%)
Apr 25, 2002 27.45 27.47 26.86 27.08 346,800 -0.37(-1.35%)
Apr 24, 2002 27.55 27.62 27.32 27.45 166,300 -0.04(-0.15%)
Apr 23, 2002 27.90 27.97 27.30 27.49 184,700 -0.32(-1.15%)
Apr 22, 2002 28.43 28.62 27.76 27.81 180,300 -0.72(-2.52%)
Apr 19, 2002 28.61 28.69 28.44 28.53 111,400 +0.02(+0.07%)
Apr 18, 2002 28.50 28.55 28.05 28.51 198,900 +0.03(+0.11%)
Apr 17, 2002 28.80 28.90 28.38 28.48 248,600 -0.47(-1.62%)
Apr 16, 2002 28.60 28.99 28.57 28.95 71,400 +0.45(+1.58%)
Apr 15, 2002 28.42 28.62 28.24 28.50 113,400 +0.09(+0.32%)
Apr 12, 2002 28.45 28.52 28.16 28.41 117,400 +0.06(+0.21%)
Apr 11, 2002 28.62 28.71 28.24 28.35 530,000 -0.27(-0.94%)
Apr 10, 2002 27.88 28.62 27.87 28.62 129,600 +0.83(+2.99%)
Apr 09, 2002 27.90 28.05 27.60 27.79 159,000 +0.00(+0.00%)
Apr 08, 2002 27.48 27.85 27.13 27.79 83,700 +0.29(+1.05%)
Apr 05, 2002 27.18 27.74 27.18 27.50 155,400 +0.38(+1.40%)
Apr 04, 2002 26.86 27.12 26.52 27.12 191,900 +0.26(+0.97%)
Apr 03, 2002 26.86 27.05 26.74 26.86 158,200 -0.20(-0.74%)
Apr 02, 2002 26.99 27.13 26.80 27.06 155,400 -0.01(-0.04%)
Apr 01, 2002 27.14 27.25 26.75 27.07 167,300 -0.27(-0.99%)
Mar 29, 2002 27.10 27.36 27.00 27.34 76,500 +0.00(+0.00%)
Mar 28, 2002 27.10 27.36 27.00 27.34 76,500 +0.30(+1.11%)
Mar 27, 2002 27.15 27.42 26.90 27.04 117,100 +0.03(+0.11%)
Mar 26, 2002 26.40 27.22 26.38 27.01 254,600 +0.63(+2.39%)
Mar 25, 2002 26.45 26.54 26.07 26.38 188,800 -0.05(-0.19%)
Mar 22, 2002 26.56 26.57 26.08 26.43 106,300 -0.14(-0.53%)
Mar 21, 2002 26.95 26.95 26.43 26.57 166,900 -0.44(-1.63%)
Mar 20, 2002 26.90 27.01 26.70 27.01 134,300 -0.14(-0.52%)
Mar 19, 2002 26.58 27.40 26.51 27.15 214,700 +0.49(+1.84%)
Mar 18, 2002 26.30 26.66 26.30 26.66 138,400 +0.26(+0.98%)
Mar 15, 2002 26.42 26.46 26.00 26.40 213,500 +0.21(+0.80%)
Mar 14, 2002 25.93 26.19 25.80 26.19 132,100 +0.13(+0.50%)
Mar 13, 2002 26.11 26.34 25.97 26.06 229,900 -0.10(-0.38%)
Mar 12, 2002 26.16 26.25 25.89 26.16 166,900 -0.24(-0.91%)
Mar 11, 2002 26.58 26.62 26.40 26.40 205,600 -0.19(-0.71%)
Mar 08, 2002 26.64 27.03 26.51 26.59 406,000 +0.20(+0.76%)
Mar 07, 2002 25.95 26.50 25.80 26.39 336,500 +0.56(+2.17%)
Mar 06, 2002 25.25 26.04 25.22 25.83 230,800 +0.54(+2.14%)
Mar 05, 2002 25.55 25.60 25.20 25.29 207,700 -0.31(-1.21%)
Mar 04, 2002 24.65 25.62 24.55 25.60 134,400 +1.19(+4.88%)
Mar 01, 2002 24.43 24.55 24.19 24.41 227,700 -0.02(-0.08%)
Feb 28, 2002 24.50 24.60 24.28 24.43 111,000 +0.05(+0.21%)
Feb 27, 2002 24.45 24.94 24.31 24.38 243,200 -0.07(-0.29%)
Feb 26, 2002 24.20 24.75 24.18 24.45 181,800 +0.05(+0.20%)
Feb 25, 2002 23.90 24.44 23.80 24.40 372,900 +0.69(+2.91%)
Feb 22, 2002 23.00 23.81 22.92 23.71 211,400 +0.58(+2.51%)
Feb 21, 2002 23.05 23.57 22.95 23.13 330,600 +0.23(+1.00%)
Feb 20, 2002 22.95 22.95 22.49 22.90 219,600 -0.05(-0.22%)
Feb 19, 2002 23.10 23.29 22.95 22.95 116,500 -0.23(-0.99%)
Feb 18, 2002 23.19 23.42 23.05 23.18 141,700 +0.00(+0.00%)
Feb 15, 2002 23.19 23.42 23.05 23.18 141,700 -0.01(-0.04%)
Feb 14, 2002 23.43 23.45 23.07 23.19 249,500 -0.24(-1.02%)
Feb 13, 2002 23.22 23.50 23.02 23.43 104,900 +0.31(+1.34%)
Feb 12, 2002 22.98 23.25 22.80 23.12 179,700 +0.13(+0.57%)
Feb 11, 2002 22.65 22.99 22.52 22.99 291,900 +0.59(+2.63%)
Feb 08, 2002 22.30 22.67 22.20 22.40 231,400 -0.07(-0.31%)
Feb 07, 2002 22.75 22.75 22.30 22.47 268,000 -0.23(-1.01%)
Feb 06, 2002 22.80 22.91 22.48 22.70 181,600 -0.05(-0.22%)
Feb 05, 2002 22.90 23.22 22.50 22.75 250,700 -0.32(-1.39%)
Feb 04, 2002 23.60 23.76 23.00 23.07 220,700 -0.71(-2.99%)
Feb 01, 2002 23.48 23.98 23.48 23.78 233,500 +0.16(+0.68%)
Jan 31, 2002 23.61 23.86 23.30 23.62 234,400 +0.11(+0.47%)
Jan 30, 2002 23.11 23.57 23.01 23.51 202,100 +0.16(+0.69%)
Jan 29, 2002 23.95 24.00 23.21 23.35 161,700 -0.59(-2.46%)
Jan 28, 2002 23.90 24.11 23.85 23.94 134,100 +0.08(+0.34%)
Jan 25, 2002 23.65 24.07 23.52 23.86 115,100 +0.25(+1.06%)
Jan 24, 2002 23.20 23.72 23.20 23.61 162,100 +0.29(+1.24%)
Jan 23, 2002 22.50 23.75 22.31 23.32 237,300 +0.67(+2.96%)
Jan 22, 2002 23.01 23.24 22.45 22.65 144,700 -0.44(-1.91%)
Jan 21, 2002 22.70 23.24 22.67 23.09 157,700 +0.00(+0.00%)
Jan 18, 2002 22.70 23.24 22.67 23.09 157,700 +0.24(+1.05%)
Jan 17, 2002 22.45 22.85 22.44 22.85 166,500 +0.47(+2.10%)
Jan 16, 2002 23.04 23.04 22.15 22.38 371,700 -0.67(-2.91%)
Jan 15, 2002 23.51 23.51 22.85 23.05 400,700 -0.46(-1.96%)
Jan 14, 2002 24.10 24.10 23.51 23.51 356,100 -0.84(-3.45%)
Jan 11, 2002 24.98 25.00 24.25 24.35 451,100 -0.61(-2.44%)
Jan 10, 2002 25.80 25.82 24.81 24.96 436,300 -0.68(-2.65%)
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.