Crane Company (NY: CR )

134.49 -0.40 (-0.30%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 19.00 19.23 19.00 19.14 160,296 +0.03(+0.16%)
Aug 28, 2003 19.08 19.17 18.73 19.11 220,057 +0.08(+0.43%)
Aug 27, 2003 18.98 19.08 18.77 19.03 140,109 +0.10(+0.55%)
Aug 26, 2003 18.85 18.95 18.68 18.92 239,710 -0.04(-0.24%)
Aug 25, 2003 18.94 19.07 18.82 18.97 163,505 -0.15(-0.78%)
Aug 22, 2003 19.45 19.48 19.04 19.12 164,842 -0.22(-1.12%)
Aug 21, 2003 19.11 19.41 19.07 19.34 197,864 +0.23(+1.21%)
Aug 20, 2003 19.19 19.22 19.02 19.10 154,414 -0.09(-0.47%)
Aug 19, 2003 19.06 19.20 19.03 19.19 273,935 +0.20(+1.06%)
Aug 18, 2003 18.71 18.99 18.70 18.99 192,784 +0.33(+1.76%)
Aug 15, 2003 18.48 18.66 18.31 18.66 114,841 +0.23(+1.26%)
Aug 14, 2003 18.29 18.57 18.25 18.43 207,089 +0.10(+0.57%)
Aug 13, 2003 18.30 18.42 18.19 18.33 306,288 -0.05(-0.28%)
Aug 12, 2003 18.10 18.42 18.06 18.38 300,673 +0.22(+1.19%)
Aug 11, 2003 18.07 18.27 18.03 18.16 314,845 +0.02(+0.12%)
Aug 08, 2003 17.88 18.25 17.88 18.14 310,032 +0.19(+1.04%)
Aug 07, 2003 18.03 18.03 17.79 17.95 361,102 +0.00(+0.00%)
Aug 06, 2003 18.36 18.36 17.91 17.95 713,649 -0.35(-1.92%)
Aug 05, 2003 18.77 18.77 18.30 18.30 440,382 -0.43(-2.28%)
Aug 04, 2003 18.70 18.80 18.48 18.73 388,910 -0.09(-0.48%)
Aug 01, 2003 18.60 18.89 18.30 18.82 498,939 +0.26(+1.41%)
Jul 31, 2003 18.55 18.81 18.43 18.56 375,006 +0.12(+0.65%)
Jul 30, 2003 18.40 18.66 18.27 18.44 402,814 +0.22(+1.19%)
Jul 29, 2003 18.25 18.25 17.91 18.22 344,792 -0.03(-0.16%)
Jul 28, 2003 18.36 18.36 18.09 18.25 270,192 -0.19(-1.01%)
Jul 25, 2003 17.67 18.44 17.50 18.44 396,130 +0.76(+4.32%)
Jul 24, 2003 18.08 18.15 17.63 17.67 256,822 -0.35(-1.95%)
Jul 23, 2003 17.89 18.03 17.59 18.03 240,646 +0.10(+0.54%)
Jul 22, 2003 17.58 17.94 17.53 17.93 256,288 +0.27(+1.52%)
Jul 21, 2003 17.86 17.87 17.59 17.66 197,196 -0.20(-1.13%)
Jul 18, 2003 17.64 17.93 17.52 17.86 196,928 +0.34(+1.96%)
Jul 17, 2003 17.69 17.76 17.41 17.52 293,855 -0.13(-0.72%)
Jul 16, 2003 17.68 17.76 17.50 17.64 292,786 -0.11(-0.63%)
Jul 15, 2003 18.16 18.16 17.65 17.76 271,395 -0.22(-1.21%)
Jul 14, 2003 17.89 18.03 17.80 17.97 281,823 +0.12(+0.67%)
Jul 11, 2003 17.58 17.87 17.52 17.85 238,774 +0.26(+1.49%)
Jul 10, 2003 17.65 17.69 17.47 17.59 255,886 -0.13(-0.76%)
Jul 09, 2003 17.71 17.88 17.52 17.73 166,714 +0.02(+0.08%)
Jul 08, 2003 17.32 17.73 17.23 17.71 195,992 +0.35(+2.02%)
Jul 07, 2003 17.11 17.47 17.11 17.36 164,040 +0.33(+1.93%)
Jul 03, 2003 17.14 17.17 16.87 17.03 147,061 -0.15(-0.87%)
Jul 02, 2003 17.11 17.32 16.99 17.18 146,794 +0.07(+0.44%)
Jul 01, 2003 16.75 17.11 16.69 17.11 397,199 +0.18(+1.06%)
Jun 30, 2003 16.90 17.12 16.79 16.93 309,764 +0.02(+0.13%)
Jun 27, 2003 16.75 17.02 16.66 16.90 247,999 +0.07(+0.44%)
Jun 26, 2003 16.19 16.83 16.19 16.83 392,787 +0.46(+2.79%)
Jun 25, 2003 16.64 16.71 16.37 16.37 144,655 -0.34(-2.06%)
Jun 24, 2003 16.28 16.73 16.26 16.72 382,359 +0.44(+2.71%)
Jun 23, 2003 16.46 16.49 16.12 16.28 167,248 -0.27(-1.63%)
Jun 20, 2003 16.64 16.70 16.42 16.55 229,549 +0.11(+0.68%)
Jun 19, 2003 16.68 16.75 16.27 16.43 215,645 -0.25(-1.48%)
Jun 18, 2003 16.70 16.81 16.54 16.68 142,382 -0.02(-0.09%)
Jun 17, 2003 16.87 16.90 16.55 16.70 202,276 -0.19(-1.11%)
Jun 16, 2003 16.42 16.88 16.34 16.88 244,122 +0.64(+3.91%)
Jun 13, 2003 16.83 16.83 16.14 16.25 149,200 -0.52(-3.12%)
Jun 12, 2003 16.57 16.79 16.49 16.77 212,303 +0.17(+1.04%)
Jun 11, 2003 16.38 16.60 16.22 16.60 187,703 +0.33(+2.02%)
Jun 10, 2003 16.08 16.34 16.08 16.27 190,912 +0.16(+1.02%)
Jun 09, 2003 16.57 16.57 16.08 16.10 203,613 -0.46(-2.80%)
Jun 06, 2003 16.26 16.70 16.26 16.57 316,315 +0.31(+1.93%)
Jun 05, 2003 16.09 16.32 16.01 16.25 131,954 +0.16(+1.02%)
Jun 04, 2003 15.80 16.16 15.80 16.09 228,613 +0.29(+1.85%)
Jun 03, 2003 15.97 16.08 15.64 15.80 192,516 -0.14(-0.89%)
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.