Crane Company (NY: CR )

134.50 -0.39 (-0.29%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.80 23.32 22.75 23.16 444,652 +0.53(+2.35%)
Oct 28, 2005 22.55 22.72 22.19 22.63 487,032 +0.04(+0.17%)
Oct 27, 2005 23.23 23.26 22.47 22.59 459,358 -0.53(-2.30%)
Oct 26, 2005 22.81 23.46 22.03 23.12 1,012,032 +1.33(+6.11%)
Oct 25, 2005 22.01 22.18 21.41 21.79 258,155 -0.34(-1.55%)
Oct 24, 2005 21.62 22.31 21.59 22.13 338,101 +0.70(+3.28%)
Oct 21, 2005 21.26 21.70 21.24 21.43 454,812 +0.19(+0.92%)
Oct 20, 2005 21.45 21.65 21.13 21.24 345,989 -0.34(-1.56%)
Oct 19, 2005 20.99 21.57 20.72 21.57 281,283 +0.40(+1.87%)
Oct 18, 2005 21.71 21.71 21.11 21.18 219,786 -0.51(-2.35%)
Oct 17, 2005 21.77 21.86 21.37 21.68 224,866 +0.34(+1.61%)
Oct 14, 2005 21.23 21.38 20.82 21.34 334,090 +0.30(+1.42%)
Oct 13, 2005 21.06 21.16 20.79 21.04 369,385 -0.11(-0.53%)
Oct 12, 2005 21.45 21.62 21.06 21.15 457,219 -0.41(-1.91%)
Oct 11, 2005 22.05 22.13 21.50 21.56 441,042 -0.23(-1.06%)
Oct 10, 2005 21.76 21.96 21.69 21.80 255,614 +0.00(+0.00%)
Oct 07, 2005 21.80 21.96 21.56 21.80 209,759 +0.18(+0.83%)
Oct 06, 2005 21.66 21.92 21.30 21.62 460,026 -0.02(-0.07%)
Oct 05, 2005 22.29 22.29 21.54 21.63 312,433 -0.66(-2.95%)
Oct 04, 2005 22.43 22.64 22.25 22.29 243,582 -0.13(-0.60%)
Oct 03, 2005 22.25 22.56 22.13 22.43 208,957 +0.18(+0.81%)
Sep 30, 2005 21.95 22.25 21.74 22.25 204,144 +0.20(+0.92%)
Sep 29, 2005 21.77 22.06 21.66 22.04 186,096 +0.34(+1.55%)
Sep 28, 2005 21.96 21.96 21.62 21.71 266,711 -0.13(-0.58%)
Sep 27, 2005 21.52 21.95 21.44 21.83 303,342 +0.25(+1.14%)
Sep 26, 2005 21.62 21.78 21.40 21.59 352,139 +0.26(+1.23%)
Sep 23, 2005 21.33 21.64 21.17 21.33 257,754 -0.05(-0.24%)
Sep 22, 2005 21.00 21.50 20.64 21.38 297,192 +0.43(+2.07%)
Sep 21, 2005 21.38 21.53 20.94 20.94 273,529 -0.56(-2.61%)
Sep 20, 2005 21.91 21.98 21.50 21.50 241,310 -0.25(-1.17%)
Sep 19, 2005 22.11 22.11 21.59 21.76 215,106 -0.30(-1.36%)
Sep 16, 2005 21.96 22.40 21.73 22.06 913,770 +0.19(+0.85%)
Sep 15, 2005 22.07 22.16 21.74 21.87 164,839 -0.02(-0.10%)
Sep 14, 2005 22.24 22.37 21.74 21.89 358,288 -0.29(-1.31%)
Sep 13, 2005 22.26 22.40 21.93 22.19 173,930 -0.26(-1.17%)
Sep 12, 2005 22.43 22.52 22.22 22.45 168,716 -0.10(-0.43%)
Sep 09, 2005 22.09 22.63 22.09 22.54 187,032 +0.34(+1.52%)
Sep 08, 2005 22.76 22.76 22.13 22.21 184,893 -0.55(-2.43%)
Sep 07, 2005 22.51 22.84 22.34 22.76 558,021 +0.53(+2.39%)
Sep 06, 2005 21.92 22.40 21.92 22.23 198,663 +0.43(+1.96%)
Sep 02, 2005 22.17 22.22 21.77 21.80 204,679 -0.37(-1.69%)
Sep 01, 2005 22.14 22.46 22.01 22.18 400,000 +0.03(+0.13%)
Aug 31, 2005 21.48 22.18 21.33 22.15 418,582 +0.68(+3.17%)
Aug 30, 2005 21.62 21.62 21.25 21.47 257,219 -0.19(-0.90%)
Aug 29, 2005 21.62 21.73 21.42 21.66 402,406 +0.04(+0.17%)
Aug 26, 2005 21.41 21.69 21.17 21.62 291,577 +0.08(+0.38%)
Aug 25, 2005 21.57 21.80 21.45 21.54 216,042 +0.15(+0.70%)
Aug 24, 2005 21.24 21.90 21.24 21.39 315,641 -0.04(-0.21%)
Aug 23, 2005 21.71 21.74 21.37 21.44 150,401 -0.27(-1.24%)
Aug 22, 2005 21.81 21.95 21.51 21.71 219,786 -0.06(-0.27%)
Aug 19, 2005 21.73 21.96 21.72 21.77 163,903 +0.04(+0.21%)
Aug 18, 2005 21.73 21.83 21.65 21.72 214,572 -0.16(-0.75%)
Aug 17, 2005 21.73 22.10 21.62 21.89 265,240 +0.18(+0.83%)
Aug 16, 2005 21.95 21.95 21.69 21.71 235,561 -0.31(-1.43%)
Aug 15, 2005 21.98 22.34 21.60 22.02 572,861 +0.04(+0.17%)
Aug 12, 2005 22.37 22.37 21.86 21.98 388,101 -0.47(-2.10%)
Aug 11, 2005 22.18 22.59 22.13 22.45 192,914 +0.19(+0.87%)
Aug 10, 2005 22.45 22.72 22.11 22.26 236,764 -0.19(-0.83%)
Aug 09, 2005 22.44 22.70 22.25 22.45 245,454 +0.10(+0.44%)
Aug 08, 2005 22.54 22.81 22.24 22.35 218,716 -0.02(-0.07%)
Aug 05, 2005 22.61 22.66 22.07 22.37 410,294 -0.34(-1.52%)
Aug 04, 2005 22.93 23.02 22.61 22.71 409,759 -0.21(-0.91%)
Aug 03, 2005 23.57 23.57 22.90 22.92 411,764 -0.59(-2.51%)
Aug 02, 2005 23.17 23.58 23.09 23.51 374,197 +0.38(+1.65%)
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.