Crane Company (NY: CR )

134.59 -0.30 (-0.22%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 19.37 19.51 18.94 19.15 526,604 -0.19(-0.97%)
Apr 28, 2005 19.46 19.66 19.28 19.34 452,540 -0.13(-0.65%)
Apr 27, 2005 19.56 19.56 19.09 19.46 620,053 -0.19(-0.95%)
Apr 26, 2005 19.81 20.38 19.51 19.65 567,513 -0.16(-0.79%)
Apr 25, 2005 19.86 19.93 19.65 19.81 314,304 +0.12(+0.61%)
Apr 22, 2005 19.96 20.02 19.34 19.69 298,930 -0.38(-1.90%)
Apr 21, 2005 19.56 20.07 19.56 20.07 307,887 +0.60(+3.07%)
Apr 20, 2005 19.67 19.76 19.47 19.47 408,823 -0.19(-0.95%)
Apr 19, 2005 19.54 19.66 19.37 19.66 454,946 +0.15(+0.77%)
Apr 18, 2005 19.92 19.93 19.42 19.51 429,010 -0.43(-2.14%)
Apr 15, 2005 19.81 19.97 19.71 19.93 671,123 +0.13(+0.64%)
Apr 14, 2005 20.39 20.41 19.76 19.81 351,336 -0.58(-2.86%)
Apr 13, 2005 20.64 20.64 20.33 20.39 381,684 -0.28(-1.34%)
Apr 12, 2005 20.55 20.67 20.39 20.67 2,483,021 +0.11(+0.55%)
Apr 11, 2005 20.54 20.59 20.41 20.55 233,556 +0.03(+0.15%)
Apr 08, 2005 20.61 20.62 20.38 20.53 232,620 -0.10(-0.47%)
Apr 07, 2005 20.48 20.70 20.48 20.62 486,764 +0.02(+0.11%)
Apr 06, 2005 20.74 20.75 20.57 20.60 423,529 -0.08(-0.40%)
Apr 05, 2005 20.70 20.77 20.61 20.68 481,550 -0.02(-0.11%)
Apr 04, 2005 20.98 20.98 20.60 20.70 589,705 -0.28(-1.32%)
Apr 01, 2005 21.69 21.73 20.91 20.98 484,358 -0.55(-2.57%)
Mar 31, 2005 21.54 21.60 21.41 21.53 299,866 +0.06(+0.28%)
Mar 30, 2005 20.94 21.50 20.94 21.48 317,513 +0.54(+2.57%)
Mar 29, 2005 21.35 21.45 20.89 20.94 288,235 -0.40(-1.89%)
Mar 28, 2005 21.39 21.42 21.25 21.34 210,561 +0.02(+0.11%)
Mar 24, 2005 21.39 21.46 21.24 21.32 197,994 +0.07(+0.32%)
Mar 23, 2005 21.54 21.60 21.18 21.25 308,422 -0.34(-1.59%)
Mar 22, 2005 21.72 21.91 21.53 21.59 294,117 -0.10(-0.45%)
Mar 21, 2005 21.95 21.95 21.68 21.69 217,379 -0.26(-1.19%)
Mar 18, 2005 21.95 22.00 21.56 21.95 640,240 +0.12(+0.55%)
Mar 17, 2005 22.16 22.19 21.71 21.83 286,764 -0.28(-1.25%)
Mar 16, 2005 22.27 22.36 21.77 22.11 344,117 -0.16(-0.71%)
Mar 15, 2005 22.51 22.51 22.21 22.27 204,411 -0.12(-0.53%)
Mar 14, 2005 22.25 22.54 22.16 22.39 216,310 +0.18(+0.81%)
Mar 11, 2005 22.10 22.37 22.04 22.21 241,844 +0.04(+0.17%)
Mar 10, 2005 22.33 22.40 22.04 22.17 350,668 -0.08(-0.37%)
Mar 09, 2005 22.47 22.49 22.22 22.25 339,438 -0.22(-0.97%)
Mar 08, 2005 22.50 22.85 22.36 22.47 291,443 -0.14(-0.63%)
Mar 07, 2005 22.59 22.70 22.44 22.61 124,598 -0.07(-0.33%)
Mar 04, 2005 22.36 22.75 22.28 22.69 288,502 +0.31(+1.37%)
Mar 03, 2005 22.40 22.44 22.20 22.38 232,486 -0.01(-0.03%)
Mar 02, 2005 22.39 22.44 22.04 22.39 288,903 +0.00(+0.00%)
Mar 01, 2005 22.29 22.44 22.28 22.39 267,647 +0.10(+0.44%)
Feb 28, 2005 22.16 22.36 22.06 22.29 235,695 +0.10(+0.44%)
Feb 25, 2005 21.77 22.20 21.75 22.19 207,620 +0.36(+1.64%)
Feb 24, 2005 21.86 21.92 21.74 21.83 503,877 -0.10(-0.44%)
Feb 23, 2005 21.69 21.95 21.68 21.93 355,347 +0.38(+1.77%)
Feb 22, 2005 21.99 22.11 21.54 21.55 219,786 -0.48(-2.17%)
Feb 18, 2005 21.95 22.20 21.93 22.03 210,160 +0.06(+0.27%)
Feb 17, 2005 22.23 22.26 21.92 21.97 247,459 -0.15(-0.68%)
Feb 16, 2005 22.00 22.13 21.95 22.12 240,508 +0.10(+0.48%)
Feb 15, 2005 21.95 22.15 21.92 22.01 192,379 +0.01(+0.03%)
Feb 14, 2005 22.07 22.12 21.89 22.01 218,315 -0.08(-0.37%)
Feb 11, 2005 21.75 22.13 21.61 22.09 247,326 +0.40(+1.83%)
Feb 10, 2005 21.68 21.83 21.57 21.69 195,320 +0.16(+0.73%)
Feb 09, 2005 21.92 21.98 21.47 21.53 622,727 -0.44(-2.01%)
Feb 08, 2005 21.77 22.05 21.77 21.98 287,032 +0.12(+0.55%)
Feb 07, 2005 21.69 21.90 21.66 21.86 221,657 +0.24(+1.11%)
Feb 04, 2005 21.60 21.78 21.42 21.62 429,679 +0.03(+0.14%)
Feb 03, 2005 21.73 21.74 21.48 21.59 325,802 -0.19(-0.89%)
Feb 02, 2005 21.33 21.79 21.02 21.78 468,582 +0.45(+2.10%)
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.