Crane Company (NY: CR )

154.23 +1.64 (+1.07%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 23.28 23.28 22.46 22.74 179,576 -0.41(-1.75%)
Jul 30, 2002 23.52 23.57 22.36 23.15 191,804 -0.43(-1.81%)
Jul 29, 2002 22.51 23.64 22.31 23.57 189,177 +1.35(+6.05%)
Jul 26, 2002 22.56 22.56 21.82 22.23 232,934 -0.19(-0.84%)
Jul 25, 2002 22.10 22.68 21.66 22.41 325,097 +0.32(+1.43%)
Jul 24, 2002 20.64 22.10 20.09 22.10 268,203 +1.36(+6.54%)
Jul 23, 2002 20.67 21.13 20.65 20.74 358,749 +0.32(+1.55%)
Jul 22, 2002 20.61 21.08 20.09 20.42 404,527 -0.21(-1.01%)
Jul 19, 2002 21.37 21.37 20.44 20.63 280,633 -1.17(-5.36%)
Jul 17, 2002 21.92 22.53 21.62 21.80 178,667 -0.96(-4.22%)
Jul 12, 2002 22.91 23.22 22.54 22.76 99,843 -0.16(-0.69%)
Jul 11, 2002 23.01 23.19 22.41 22.92 141,478 -0.23(-0.98%)
Jul 10, 2002 23.75 23.90 23.06 23.15 180,486 -0.73(-3.07%)
Jul 09, 2002 24.26 24.26 23.88 23.88 171,896 -0.39(-1.59%)
Jul 08, 2002 24.59 24.74 24.16 24.26 117,831 -0.35(-1.41%)
Jul 05, 2002 23.65 24.63 23.65 24.61 99,237 +0.91(+3.84%)
Jul 04, 2002 24.17 24.30 23.06 23.70 180,991 +0.00(+0.00%)
Jul 03, 2002 24.17 24.30 23.06 23.70 180,991 -0.48(-1.96%)
Jul 02, 2002 24.64 24.74 24.02 24.17 146,127 -0.47(-1.89%)
Jul 01, 2002 25.11 25.26 24.53 24.64 199,889 -0.47(-1.89%)
Jun 28, 2002 24.76 25.12 24.72 25.11 201,708 +0.28(+1.12%)
Jun 27, 2002 24.48 24.84 24.24 24.84 238,593 +0.42(+1.70%)
Jun 26, 2002 24.25 24.49 23.94 24.42 586,125 -0.08(-0.32%)
Jun 25, 2002 24.74 25.10 24.50 24.50 123,995 -0.44(-1.75%)
Jun 21, 2002 25.19 25.54 24.81 24.94 394,725 -0.55(-2.17%)
Jun 20, 2002 25.60 25.73 25.37 25.49 157,546 -0.13(-0.50%)
Jun 19, 2002 25.78 26.22 25.46 25.62 94,487 -0.26(-0.99%)
Jun 18, 2002 25.88 26.07 25.79 25.88 92,062 +0.00(+0.00%)
Jun 17, 2002 25.33 25.89 25.30 25.88 128,442 +0.54(+2.15%)
Jun 14, 2002 25.33 25.50 24.69 25.33 145,419 -0.70(-2.70%)
Jun 12, 2002 26.03 26.47 25.82 26.04 167,450 -0.06(-0.23%)
Jun 11, 2002 26.47 26.86 26.06 26.09 135,415 -0.40(-1.49%)
Jun 10, 2002 26.22 26.67 26.12 26.49 121,671 +0.08(+0.30%)
Jun 07, 2002 26.32 26.50 26.15 26.41 158,557 -0.03(-0.11%)
Jun 06, 2002 27.16 27.21 26.34 26.44 161,993 -0.73(-2.69%)
Jun 05, 2002 26.74 27.36 26.67 27.17 81,350 -0.27(-0.97%)
May 31, 2002 27.21 27.75 27.10 27.44 104,694 -0.20(-0.72%)
May 28, 2002 28.05 28.05 27.37 27.64 147,542 -0.47(-1.65%)
May 27, 2002 28.25 28.45 28.09 28.10 919,611 +0.00(+0.00%)
May 24, 2002 28.25 28.45 28.09 28.10 120,054 -0.15(-0.53%)
May 23, 2002 27.99 28.26 27.68 28.25 157,647 +0.34(+1.21%)
May 22, 2002 27.67 27.95 27.66 27.92 113,081 +0.15(+0.53%)
May 21, 2002 27.65 27.96 27.65 27.77 154,717 -0.11(-0.39%)
May 20, 2002 27.86 27.94 27.72 27.88 122,884 -0.05(-0.18%)
May 17, 2002 27.46 27.93 27.46 27.93 105,603 +0.37(+1.33%)
May 16, 2002 27.51 27.71 27.32 27.56 184,932 +0.14(+0.51%)
May 15, 2002 27.55 27.72 27.26 27.42 120,863 -0.03(-0.11%)
May 14, 2002 27.06 27.61 27.03 27.45 120,458 +0.50(+1.87%)
May 13, 2002 26.80 27.01 26.67 26.95 132,383 +0.15(+0.55%)
May 10, 2002 27.11 27.20 26.67 26.80 110,151 -0.42(-1.53%)
May 09, 2002 27.11 27.37 26.92 27.21 135,920 +0.03(+0.11%)
May 08, 2002 26.52 27.19 26.52 27.18 182,608 +0.61(+2.31%)
May 07, 2002 26.40 26.65 26.21 26.57 293,164 +0.06(+0.22%)
May 06, 2002 27.58 27.61 26.38 26.51 379,870 -1.07(-3.88%)
May 03, 2002 28.03 28.03 27.33 27.58 200,899 -0.36(-1.28%)
May 02, 2002 27.66 28.05 27.46 27.93 126,320 +0.43(+1.55%)
May 01, 2002 27.31 27.61 26.72 27.51 137,941 +0.22(+0.80%)
Apr 30, 2002 26.58 27.73 26.52 27.29 156,738 +0.67(+2.53%)
Apr 29, 2002 26.87 26.87 26.58 26.62 177,858 -0.34(-1.25%)
Apr 26, 2002 27.01 27.17 26.82 26.96 120,054 +0.16(+0.59%)
Apr 25, 2002 27.16 27.18 26.58 26.80 350,462 -0.37(-1.35%)
Apr 24, 2002 27.26 27.33 27.03 27.16 168,056 -0.04(-0.15%)
Apr 23, 2002 27.61 27.68 27.01 27.20 186,650 -0.32(-1.15%)
Apr 22, 2002 28.13 28.32 27.47 27.52 182,204 -0.71(-2.52%)
Apr 19, 2002 28.31 28.39 28.14 28.23 112,576 +0.02(+0.07%)
Apr 18, 2002 28.20 28.25 27.76 28.21 201,000 +0.03(+0.11%)
Apr 17, 2002 28.50 28.60 28.08 28.18 251,225 -0.47(-1.62%)
Apr 16, 2002 28.30 28.69 28.27 28.65 72,154 +0.45(+1.58%)
Apr 15, 2002 28.12 28.32 27.94 28.20 114,597 +0.09(+0.32%)
Apr 12, 2002 28.15 28.22 27.87 28.11 118,639 +0.06(+0.21%)
Apr 11, 2002 28.32 28.41 27.94 28.05 535,597 -0.27(-0.94%)
Apr 10, 2002 27.59 28.32 27.58 28.32 130,968 +0.82(+2.99%)
Apr 09, 2002 27.61 27.76 27.31 27.50 160,679 +0.00(+0.00%)
Apr 08, 2002 27.19 27.56 26.85 27.50 84,584 +0.29(+1.05%)
Apr 05, 2002 26.90 27.45 26.90 27.21 157,041 +0.38(+1.40%)
Apr 04, 2002 26.58 26.84 26.24 26.84 193,926 +0.26(+0.97%)
Apr 03, 2002 26.58 26.77 26.46 26.58 159,870 -0.20(-0.74%)
Apr 02, 2002 26.71 26.85 26.52 26.78 157,041 -0.01(-0.04%)
Apr 01, 2002 26.86 26.97 26.47 26.79 169,067 -0.27(-0.99%)
Mar 29, 2002 26.82 27.07 26.72 27.05 77,307 +0.00(+0.00%)
Mar 28, 2002 26.82 27.07 26.72 27.05 77,307 +0.30(+1.11%)
Mar 27, 2002 26.87 27.13 26.62 26.76 118,336 +0.03(+0.11%)
Mar 26, 2002 26.12 26.94 26.10 26.73 257,289 +0.62(+2.39%)
Mar 25, 2002 26.17 26.26 25.80 26.10 190,794 -0.05(-0.19%)
Mar 22, 2002 26.28 26.29 25.81 26.15 107,422 -0.14(-0.53%)
Mar 21, 2002 26.67 26.67 26.15 26.29 168,662 -0.44(-1.63%)
Mar 20, 2002 26.62 26.73 26.42 26.73 135,718 -0.14(-0.52%)
Mar 19, 2002 26.30 27.11 26.23 26.87 216,967 +0.48(+1.84%)
Mar 18, 2002 26.03 26.38 26.03 26.38 139,861 +0.26(+0.98%)
Mar 15, 2002 26.14 26.18 25.73 26.12 215,754 +0.21(+0.80%)
Mar 14, 2002 25.66 25.92 25.53 25.92 133,495 +0.13(+0.50%)
Mar 13, 2002 25.84 26.06 25.70 25.79 232,328 -0.10(-0.38%)
Mar 12, 2002 25.89 25.98 25.62 25.89 168,662 -0.24(-0.91%)
Mar 11, 2002 26.30 26.34 26.12 26.12 207,771 -0.19(-0.71%)
Mar 08, 2002 26.36 26.75 26.23 26.31 410,288 +0.20(+0.76%)
Mar 07, 2002 25.68 26.22 25.53 26.11 340,054 +0.55(+2.17%)
Mar 06, 2002 24.99 25.77 24.96 25.56 233,237 +0.53(+2.14%)
Mar 05, 2002 25.28 25.33 24.94 25.03 209,893 -0.31(-1.21%)
Mar 04, 2002 24.39 25.35 24.29 25.33 135,819 +1.18(+4.87%)
Mar 01, 2002 24.17 24.29 23.94 24.15 230,104 -0.02(-0.08%)
Feb 28, 2002 24.24 24.34 24.03 24.17 112,172 +0.05(+0.21%)
Feb 27, 2002 24.19 24.68 24.06 24.13 245,768 -0.07(-0.29%)
Feb 26, 2002 23.95 24.49 23.93 24.19 183,720 +0.05(+0.21%)
Feb 25, 2002 23.65 24.18 23.55 24.14 376,838 +0.68(+2.91%)
Feb 22, 2002 22.76 23.56 22.68 23.46 213,632 +0.57(+2.51%)
Feb 21, 2002 22.81 23.32 22.71 22.89 334,091 +0.23(+1.00%)
Feb 20, 2002 22.71 22.71 22.25 22.66 221,919 -0.05(-0.22%)
Feb 19, 2002 22.86 23.05 22.71 22.71 117,730 -0.23(-0.99%)
Feb 18, 2002 22.95 23.18 22.81 22.94 143,196 +0.00(+0.00%)
Feb 15, 2002 22.95 23.18 22.81 22.94 143,196 -0.01(-0.04%)
Feb 14, 2002 23.19 23.20 22.83 22.95 252,135 -0.24(-1.02%)
Feb 13, 2002 22.98 23.25 22.78 23.19 106,007 +0.31(+1.34%)
Feb 12, 2002 22.74 23.01 22.56 22.88 181,597 +0.13(+0.57%)
Feb 11, 2002 22.41 22.75 22.28 22.75 294,983 +0.58(+2.63%)
Feb 08, 2002 22.07 22.43 21.97 22.17 233,844 -0.07(-0.31%)
Feb 07, 2002 22.51 22.51 22.07 22.24 270,830 -0.23(-1.01%)
Feb 06, 2002 22.56 22.67 22.25 22.46 183,518 -0.05(-0.22%)
Feb 05, 2002 22.66 22.98 22.26 22.51 253,347 -0.32(-1.39%)
Feb 04, 2002 23.35 23.51 22.76 22.83 223,031 -0.70(-2.99%)
Feb 01, 2002 23.23 23.73 23.23 23.53 235,966 +0.16(+0.68%)
Jan 31, 2002 23.36 23.61 23.06 23.37 236,875 +0.11(+0.47%)
Jan 30, 2002 22.87 23.32 22.77 23.26 204,234 +0.16(+0.69%)
Jan 29, 2002 23.70 23.75 22.97 23.11 163,407 -0.58(-2.46%)
Jan 28, 2002 23.65 23.86 23.60 23.69 135,516 +0.08(+0.34%)
Jan 25, 2002 23.40 23.82 23.27 23.61 116,315 +0.25(+1.06%)
Jan 24, 2002 22.96 23.47 22.96 23.36 163,812 +0.29(+1.24%)
Jan 23, 2002 22.26 23.50 22.08 23.08 239,806 +0.66(+2.96%)
Jan 22, 2002 22.77 23.00 22.22 22.41 146,228 -0.44(-1.91%)
Jan 21, 2002 22.46 23.00 22.43 22.85 159,365 +0.00(+0.00%)
Jan 18, 2002 22.46 23.00 22.43 22.85 159,365 +0.24(+1.05%)
Jan 17, 2002 22.22 22.61 22.21 22.61 168,258 +0.47(+2.10%)
Jan 16, 2002 22.80 22.80 21.92 22.15 375,625 -0.66(-2.91%)
Jan 15, 2002 23.26 23.26 22.61 22.81 404,932 -0.46(-1.96%)
Jan 14, 2002 23.85 23.85 23.26 23.26 359,861 -0.83(-3.45%)
Jan 11, 2002 24.72 24.74 24.00 24.10 455,864 -0.60(-2.44%)
Jan 10, 2002 25.53 25.55 24.55 24.70 440,908 -0.67(-2.65%)
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.