Crane Company (NY: CR )

94.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 22.60 22.89 22.45 22.63 231,700 +0.03(+0.13%)
Jun 27, 2003 22.40 22.75 22.27 22.60 185,500 +0.10(+0.44%)
Jun 26, 2003 21.65 22.50 21.65 22.50 293,800 +0.61(+2.79%)
Jun 25, 2003 22.25 22.34 21.88 21.89 108,200 -0.46(-2.06%)
Jun 24, 2003 21.76 22.36 21.74 22.35 286,000 +0.59(+2.71%)
Jun 23, 2003 22.00 22.05 21.55 21.76 125,100 -0.36(-1.63%)
Jun 20, 2003 22.25 22.33 21.95 22.12 171,700 +0.15(+0.68%)
Jun 19, 2003 22.30 22.40 21.75 21.97 161,300 -0.33(-1.48%)
Jun 18, 2003 22.32 22.48 22.11 22.30 106,500 -0.02(-0.09%)
Jun 17, 2003 22.56 22.59 22.13 22.32 151,300 -0.25(-1.11%)
Jun 16, 2003 21.95 22.57 21.85 22.57 182,600 +0.85(+3.91%)
Jun 13, 2003 22.50 22.50 21.58 21.72 111,600 -0.70(-3.12%)
Jun 12, 2003 22.15 22.45 22.05 22.42 158,800 +0.23(+1.04%)
Jun 11, 2003 21.90 22.19 21.68 22.19 140,400 +0.44(+2.02%)
Jun 10, 2003 21.50 21.85 21.50 21.75 142,800 +0.22(+1.02%)
Jun 09, 2003 22.15 22.15 21.50 21.53 152,300 -0.62(-2.80%)
Jun 06, 2003 21.74 22.33 21.74 22.15 236,600 +0.42(+1.93%)
Jun 05, 2003 21.51 21.82 21.41 21.73 98,700 +0.22(+1.02%)
Jun 04, 2003 21.12 21.60 21.12 21.51 171,000 +0.39(+1.85%)
Jun 03, 2003 21.35 21.50 20.91 21.12 144,000 -0.19(-0.89%)
Jun 02, 2003 21.13 21.43 21.02 21.31 181,700 +0.43(+2.06%)
May 30, 2003 20.10 21.08 20.07 20.88 246,900 +0.83(+4.14%)
May 29, 2003 20.14 20.38 19.95 20.05 149,900 -0.09(-0.45%)
May 28, 2003 20.45 20.45 20.00 20.14 148,600 -0.12(-0.59%)
May 27, 2003 19.98 20.31 19.76 20.26 108,900 +0.30(+1.50%)
May 23, 2003 19.95 20.00 19.48 19.96 160,600 +0.13(+0.66%)
May 22, 2003 19.50 19.95 19.46 19.83 161,400 +0.23(+1.17%)
May 21, 2003 19.40 19.79 19.27 19.60 186,600 +0.11(+0.56%)
May 20, 2003 19.48 19.61 19.15 19.49 171,500 +0.03(+0.15%)
May 19, 2003 19.95 19.95 19.43 19.46 205,800 -0.51(-2.55%)
May 16, 2003 19.85 20.00 19.60 19.97 353,700 -0.17(-0.84%)
May 15, 2003 20.15 20.25 19.93 20.14 122,300 +0.14(+0.70%)
May 14, 2003 20.32 20.32 19.82 20.00 126,200 -0.25(-1.23%)
May 13, 2003 20.37 20.37 20.08 20.25 101,600 -0.14(-0.69%)
May 12, 2003 19.95 20.55 19.77 20.39 229,800 +0.26(+1.29%)
May 09, 2003 19.65 20.15 19.48 20.13 189,400 +0.53(+2.70%)
May 08, 2003 19.70 19.85 19.39 19.60 190,600 -0.27(-1.36%)
May 07, 2003 19.83 20.08 19.67 19.87 191,900 +0.05(+0.25%)
May 06, 2003 19.30 20.10 19.26 19.82 320,700 +0.47(+2.43%)
May 05, 2003 19.62 19.67 19.18 19.35 216,900 -0.27(-1.38%)
May 02, 2003 19.09 19.67 19.09 19.62 141,400 +0.43(+2.24%)
May 01, 2003 19.45 19.45 18.70 19.19 144,800 -0.34(-1.74%)
Apr 30, 2003 19.05 19.66 18.77 19.53 249,400 +0.35(+1.82%)
Apr 29, 2003 19.41 19.42 18.95 19.18 266,000 -0.23(-1.18%)
Apr 28, 2003 18.69 19.44 18.65 19.41 246,000 +0.73(+3.91%)
Apr 25, 2003 18.85 18.93 18.65 18.68 255,200 -0.26(-1.37%)
Apr 24, 2003 18.95 19.10 18.87 18.94 326,300 +0.18(+0.96%)
Apr 23, 2003 18.78 18.89 18.60 18.76 232,200 -0.02(-0.11%)
Apr 22, 2003 18.25 18.79 18.12 18.78 223,700 +0.58(+3.19%)
Apr 21, 2003 18.31 18.34 18.07 18.20 383,600 -0.04(-0.22%)
Apr 17, 2003 17.55 18.46 17.55 18.24 514,900 +1.02(+5.92%)
Apr 16, 2003 17.70 17.77 17.17 17.22 159,600 -0.39(-2.21%)
Apr 15, 2003 17.54 17.63 17.14 17.61 243,000 +0.02(+0.11%)
Apr 14, 2003 17.11 17.59 17.06 17.59 221,000 +0.52(+3.05%)
Apr 11, 2003 17.45 17.62 16.97 17.07 174,600 -0.19(-1.10%)
Apr 10, 2003 17.40 17.44 16.99 17.26 231,400 +0.06(+0.35%)
Apr 09, 2003 17.41 17.87 17.16 17.20 253,200 -0.26(-1.49%)
Apr 08, 2003 18.02 18.02 17.39 17.46 270,300 -0.56(-3.11%)
Apr 07, 2003 18.10 18.42 17.91 18.02 163,300 +0.13(+0.73%)
Apr 04, 2003 17.95 18.09 17.72 17.89 215,700 -0.02(-0.11%)
Apr 03, 2003 17.99 18.05 17.75 17.91 257,800 -0.02(-0.11%)
Apr 02, 2003 17.73 18.04 17.68 17.93 248,000 +0.27(+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.