Crane Company (NY: CR )

135.23 +0.34 (+0.25%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 23.43 23.43 23.13 23.30 432,219 -0.13(-0.57%)
Jul 28, 2005 23.77 23.88 23.18 23.43 476,871 -0.18(-0.76%)
Jul 27, 2005 23.62 23.90 23.34 23.61 896,925 +0.05(+0.22%)
Jul 26, 2005 22.10 24.31 22.10 23.56 1,431,149 +2.25(+10.57%)
Jul 25, 2005 21.27 21.69 21.21 21.31 371,123 -0.07(-0.31%)
Jul 22, 2005 21.02 21.38 20.95 21.38 302,272 +0.26(+1.24%)
Jul 21, 2005 21.30 21.47 20.99 21.12 378,074 -0.19(-0.88%)
Jul 20, 2005 21.09 21.43 20.94 21.30 312,032 +0.21(+0.99%)
Jul 19, 2005 20.78 21.14 20.67 21.09 339,171 +0.48(+2.32%)
Jul 18, 2005 20.61 20.73 20.50 20.61 354,144 -0.07(-0.33%)
Jul 15, 2005 20.38 20.76 20.38 20.68 276,069 +0.16(+0.77%)
Jul 14, 2005 20.64 20.86 20.44 20.53 261,363 +0.04(+0.18%)
Jul 13, 2005 20.60 20.67 20.38 20.49 359,893 -0.10(-0.47%)
Jul 12, 2005 20.67 20.82 20.42 20.59 241,042 -0.14(-0.69%)
Jul 11, 2005 20.41 20.91 20.41 20.73 251,069 +0.31(+1.54%)
Jul 08, 2005 20.01 20.47 19.93 20.41 341,577 +0.40(+2.02%)
Jul 07, 2005 19.93 20.08 19.73 20.01 277,673 -0.17(-0.85%)
Jul 06, 2005 20.12 20.26 20.05 20.18 545,320 +0.01(+0.07%)
Jul 05, 2005 19.88 20.17 19.80 20.17 376,203 +0.28(+1.43%)
Jul 01, 2005 19.64 19.97 19.64 19.88 306,417 +0.21(+1.06%)
Jun 30, 2005 20.01 20.01 19.67 19.67 312,700 -0.24(-1.20%)
Jun 29, 2005 19.90 19.92 19.76 19.91 287,967 +0.02(+0.08%)
Jun 28, 2005 19.73 19.99 19.73 19.90 355,615 +0.29(+1.49%)
Jun 27, 2005 19.49 19.78 19.41 19.61 516,443 -0.04(-0.19%)
Jun 24, 2005 20.12 20.13 19.60 19.64 2,720,187 -0.54(-2.67%)
Jun 23, 2005 20.35 20.47 20.14 20.18 399,331 -0.18(-0.88%)
Jun 22, 2005 20.37 20.42 20.20 20.36 191,176 +0.04(+0.22%)
Jun 21, 2005 20.42 20.42 20.18 20.32 190,641 -0.07(-0.33%)
Jun 20, 2005 20.48 20.57 20.27 20.38 256,818 -0.10(-0.47%)
Jun 17, 2005 20.38 20.48 20.14 20.48 973,128 +0.10(+0.48%)
Jun 16, 2005 20.39 20.62 20.38 20.38 308,155 +0.02(+0.11%)
Jun 15, 2005 20.24 20.37 20.05 20.36 404,812 +0.17(+0.85%)
Jun 14, 2005 20.05 20.19 20.02 20.19 425,000 +0.14(+0.71%)
Jun 13, 2005 19.89 20.16 19.83 20.05 332,887 +0.13(+0.64%)
Jun 10, 2005 19.96 20.08 19.82 19.92 521,791 -0.05(-0.26%)
Jun 09, 2005 20.33 20.34 19.83 19.97 537,566 +0.21(+1.06%)
Jun 08, 2005 19.81 19.99 19.73 19.76 315,508 +0.10(+0.53%)
Jun 07, 2005 19.56 19.88 19.56 19.66 264,705 +0.17(+0.88%)
Jun 06, 2005 19.57 19.58 19.27 19.49 287,299 -0.08(-0.42%)
Jun 03, 2005 19.59 19.72 19.49 19.57 260,561 -0.08(-0.42%)
Jun 02, 2005 19.72 19.86 19.56 19.65 221,524 -0.07(-0.34%)
Jun 01, 2005 19.55 19.72 19.25 19.72 297,727 +0.07(+0.34%)
May 31, 2005 19.80 19.80 19.55 19.65 140,641 -0.22(-1.09%)
May 27, 2005 19.92 19.93 19.71 19.87 202,272 -0.07(-0.34%)
May 26, 2005 19.76 20.00 19.76 19.93 183,957 +0.22(+1.10%)
May 25, 2005 19.93 19.93 19.53 19.72 277,406 -0.25(-1.24%)
May 24, 2005 19.97 20.09 19.90 19.96 429,812 +0.00(+0.00%)
May 23, 2005 19.95 20.15 19.85 19.96 229,545 +0.03(+0.15%)
May 20, 2005 19.99 20.03 19.78 19.93 156,818 -0.09(-0.45%)
May 19, 2005 20.11 20.16 19.94 20.02 188,101 -0.03(-0.15%)
May 18, 2005 19.66 20.23 19.64 20.05 230,748 +0.48(+2.45%)
May 17, 2005 19.39 19.61 19.30 19.58 174,866 +0.16(+0.81%)
May 16, 2005 18.97 19.42 18.97 19.42 175,802 +0.36(+1.88%)
May 13, 2005 19.24 19.33 18.81 19.06 179,010 -0.12(-0.62%)
May 12, 2005 19.54 19.69 19.13 19.18 242,513 -0.34(-1.76%)
May 11, 2005 19.58 19.61 19.38 19.52 201,069 +0.07(+0.35%)
May 10, 2005 19.71 19.78 19.36 19.46 153,609 -0.45(-2.25%)
May 09, 2005 19.82 19.91 19.61 19.90 210,828 +0.19(+0.99%)
May 06, 2005 19.84 19.95 19.61 19.71 174,732 +0.05(+0.27%)
May 05, 2005 19.90 19.90 19.59 19.66 160,561 -0.20(-1.02%)
May 04, 2005 19.56 19.89 19.54 19.86 254,545 +0.44(+2.27%)
May 03, 2005 19.32 19.53 19.25 19.42 264,438 +0.10(+0.54%)
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.