Crane Company (NY: CR )

153.74 +1.15 (+0.75%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 26.19 26.19 25.87 26.00 106,309 -0.29(-1.09%)
May 27, 2005 26.35 26.37 26.08 26.28 152,895 -0.09(-0.34%)
May 26, 2005 26.14 26.46 26.14 26.37 139,050 +0.29(+1.10%)
May 25, 2005 26.37 26.37 25.84 26.09 209,687 -0.33(-1.24%)
May 24, 2005 26.42 26.58 26.32 26.41 324,889 +0.00(+0.00%)
May 23, 2005 26.39 26.66 26.26 26.41 173,510 +0.04(+0.15%)
May 20, 2005 26.45 26.50 26.17 26.37 118,536 -0.12(-0.45%)
May 19, 2005 26.60 26.67 26.38 26.49 142,183 -0.04(-0.15%)
May 18, 2005 26.02 26.77 25.98 26.53 174,419 +0.63(+2.45%)
May 17, 2005 25.65 25.95 25.53 25.90 132,179 +0.21(+0.81%)
May 16, 2005 25.10 25.69 25.10 25.69 132,886 +0.48(+1.88%)
May 13, 2005 25.45 25.57 24.89 25.21 135,311 -0.16(-0.62%)
May 12, 2005 25.85 26.05 25.30 25.37 183,312 -0.46(-1.76%)
May 11, 2005 25.91 25.95 25.64 25.83 151,985 +0.09(+0.35%)
May 10, 2005 26.08 26.17 25.61 25.74 116,111 -0.59(-2.26%)
May 09, 2005 26.22 26.34 25.95 26.33 159,362 +0.26(+0.99%)
May 06, 2005 26.25 26.39 25.95 26.08 132,078 +0.07(+0.27%)
May 05, 2005 26.32 26.33 25.92 26.01 121,366 -0.27(-1.02%)
May 04, 2005 25.88 26.31 25.85 26.27 192,407 +0.58(+2.27%)
May 03, 2005 25.56 25.84 25.47 25.69 199,885 +0.14(+0.54%)
May 02, 2005 25.38 25.63 25.25 25.55 339,138 +0.22(+0.86%)
Apr 29, 2005 25.62 25.81 25.06 25.33 398,053 -0.25(-0.97%)
Apr 28, 2005 25.75 26.02 25.50 25.58 342,069 -0.17(-0.65%)
Apr 27, 2005 25.88 25.88 25.25 25.75 468,690 -0.25(-0.95%)
Apr 26, 2005 26.20 26.96 25.81 26.00 428,975 -0.21(-0.79%)
Apr 25, 2005 26.27 26.37 26.00 26.20 237,578 +0.16(+0.61%)
Apr 22, 2005 26.40 26.49 25.58 26.05 225,957 -0.50(-1.90%)
Apr 21, 2005 25.88 26.55 25.88 26.55 232,728 +0.79(+3.07%)
Apr 20, 2005 26.03 26.14 25.76 25.76 309,024 -0.25(-0.95%)
Apr 19, 2005 25.85 26.01 25.62 26.01 343,888 +0.20(+0.77%)
Apr 18, 2005 26.35 26.37 25.69 25.81 324,283 -0.56(-2.14%)
Apr 15, 2005 26.20 26.42 26.08 26.37 507,292 +0.17(+0.64%)
Apr 14, 2005 26.98 27.01 26.14 26.20 265,570 -0.77(-2.86%)
Apr 13, 2005 27.31 27.31 26.90 26.98 288,510 -0.37(-1.34%)
Apr 12, 2005 27.19 27.34 26.98 27.34 1,876,882 +0.15(+0.55%)
Apr 11, 2005 27.17 27.24 27.00 27.19 176,541 +0.04(+0.15%)
Apr 08, 2005 27.26 27.28 26.97 27.15 175,834 -0.13(-0.47%)
Apr 07, 2005 27.09 27.38 27.09 27.28 367,938 +0.03(+0.11%)
Apr 06, 2005 27.44 27.45 27.21 27.25 320,140 -0.11(-0.40%)
Apr 05, 2005 27.39 27.48 27.26 27.36 363,997 -0.03(-0.11%)
Apr 04, 2005 27.76 27.76 27.25 27.39 445,750 -0.37(-1.32%)
Apr 01, 2005 28.70 28.75 27.66 27.76 366,120 -0.73(-2.57%)
Mar 31, 2005 28.50 28.58 28.32 28.49 226,664 +0.08(+0.28%)
Mar 30, 2005 27.71 28.45 27.71 28.41 240,004 +0.71(+2.57%)
Mar 29, 2005 28.24 28.37 27.64 27.70 217,873 -0.53(-1.89%)
Mar 28, 2005 28.30 28.34 28.11 28.23 159,160 +0.03(+0.11%)
Mar 24, 2005 28.29 28.39 28.10 28.20 149,661 +0.09(+0.32%)
Mar 23, 2005 28.50 28.58 28.02 28.11 233,132 -0.46(-1.59%)
Mar 22, 2005 28.74 28.98 28.48 28.57 222,319 -0.13(-0.45%)
Mar 21, 2005 29.04 29.04 28.69 28.70 164,314 -0.35(-1.19%)
Mar 18, 2005 29.04 29.10 28.53 29.04 483,949 +0.16(+0.55%)
Mar 17, 2005 29.31 29.35 28.72 28.89 216,761 -0.37(-1.25%)
Mar 16, 2005 29.46 29.58 28.80 29.25 260,113 -0.21(-0.71%)
Mar 15, 2005 29.78 29.79 29.38 29.46 154,512 -0.16(-0.53%)
Mar 14, 2005 29.44 29.82 29.32 29.62 163,505 +0.24(+0.81%)
Mar 11, 2005 29.24 29.59 29.16 29.38 182,807 +0.05(+0.17%)
Mar 10, 2005 29.54 29.64 29.15 29.33 265,065 -0.11(-0.37%)
Mar 09, 2005 29.73 29.76 29.40 29.44 256,577 -0.29(-0.97%)
Mar 08, 2005 29.77 30.23 29.58 29.73 220,298 -0.19(-0.63%)
Mar 07, 2005 29.88 30.03 29.69 29.91 94,182 -0.10(-0.33%)
Mar 04, 2005 29.58 30.10 29.48 30.01 218,075 +0.41(+1.37%)
Mar 03, 2005 29.63 29.69 29.37 29.61 175,733 -0.01(-0.03%)
Mar 02, 2005 29.62 29.69 29.15 29.62 218,378 +0.00(+0.00%)
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.