Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.88 15.12 14.68 14.91 337,171 -0.05(-0.35%)
Dec 30, 2002 14.66 14.97 14.66 14.96 190,912 +0.19(+1.32%)
Dec 27, 2002 14.88 14.99 14.70 14.77 207,222 -0.21(-1.40%)
Dec 26, 2002 14.88 15.20 14.88 14.97 134,093 +0.06(+0.40%)
Dec 24, 2002 14.92 15.06 14.85 14.91 73,397 -0.02(-0.15%)
Dec 23, 2002 14.81 14.95 14.74 14.94 228,747 +0.06(+0.40%)
Dec 20, 2002 14.90 14.98 14.81 14.88 521,667 +0.05(+0.35%)
Dec 19, 2002 14.98 15.12 14.76 14.83 179,949 -0.16(-1.05%)
Dec 18, 2002 15.15 15.15 14.88 14.98 227,009 -0.20(-1.33%)
Dec 17, 2002 15.35 15.42 15.15 15.18 151,874 -0.09(-0.59%)
Dec 16, 2002 14.81 15.29 14.75 15.27 313,508 +0.62(+4.24%)
Dec 13, 2002 14.80 15.02 14.59 14.65 215,779 -0.25(-1.71%)
Dec 12, 2002 14.98 15.00 14.67 14.91 233,961 +0.07(+0.50%)
Dec 11, 2002 14.81 14.92 14.70 14.83 202,008 -0.15(-1.00%)
Dec 10, 2002 14.85 15.00 14.75 14.98 217,650 +0.05(+0.35%)
Dec 09, 2002 15.06 15.06 14.80 14.93 247,731 -0.13(-0.89%)
Dec 06, 2002 14.94 15.21 14.83 15.06 352,011 +0.02(+0.10%)
Dec 05, 2002 15.45 15.49 15.00 15.05 275,940 -0.48(-3.08%)
Dec 04, 2002 15.62 15.66 15.43 15.53 290,914 -0.09(-0.57%)
Dec 03, 2002 15.72 15.72 15.39 15.62 375,140 -0.03(-0.19%)
Dec 02, 2002 15.67 16.01 15.42 15.65 370,995 +0.26(+1.70%)
Nov 29, 2002 15.46 15.50 15.35 15.39 80,750 -0.06(-0.39%)
Nov 27, 2002 14.86 15.56 14.86 15.45 223,667 +0.52(+3.46%)
Nov 26, 2002 15.14 15.22 14.88 14.93 209,763 -0.24(-1.58%)
Nov 25, 2002 15.15 15.30 14.97 15.17 325,139 +0.21(+1.40%)
Nov 22, 2002 14.51 15.03 14.47 14.96 451,879 +0.45(+3.09%)
Nov 21, 2002 14.56 14.70 14.49 14.51 509,902 +0.05(+0.36%)
Nov 20, 2002 14.21 14.46 14.11 14.46 386,370 +0.11(+0.78%)
Nov 19, 2002 14.42 14.43 14.23 14.35 299,069 -0.04(-0.26%)
Nov 18, 2002 14.77 14.77 14.35 14.38 546,533 -0.13(-0.88%)
Nov 15, 2002 14.51 14.76 14.47 14.51 890,791 -0.16(-1.07%)
Nov 14, 2002 14.89 14.96 14.51 14.67 340,380 -0.04(-0.31%)
Nov 13, 2002 14.68 15.00 14.44 14.71 197,864 +0.01(+0.10%)
Nov 12, 2002 14.51 14.86 14.32 14.70 369,525 +0.25(+1.71%)
Nov 11, 2002 14.83 14.83 14.41 14.45 218,987 -0.22(-1.48%)
Nov 08, 2002 14.75 15.12 14.62 14.67 162,436 -0.13(-0.91%)
Nov 07, 2002 14.92 14.92 14.52 14.80 455,890 -0.01(-0.05%)
Nov 06, 2002 14.65 14.92 14.53 14.81 360,033 +0.30(+2.06%)
Nov 05, 2002 14.56 14.74 14.40 14.51 341,717 +0.13(+0.94%)
Nov 04, 2002 14.40 14.75 14.35 14.38 408,296 +0.29(+2.07%)
Nov 01, 2002 13.82 14.11 13.58 14.08 186,768 +0.34(+2.50%)
Oct 31, 2002 13.73 14.02 13.73 13.74 306,155 +0.01(+0.05%)
Oct 30, 2002 13.76 13.84 13.52 13.73 178,078 +0.07(+0.49%)
Oct 29, 2002 13.54 13.75 13.36 13.67 221,528 +0.09(+0.66%)
Oct 28, 2002 14.00 14.02 13.53 13.58 228,212 -0.28(-2.00%)
Oct 25, 2002 13.70 13.94 13.58 13.85 266,582 +0.10(+0.71%)
Oct 24, 2002 14.12 14.18 13.66 13.76 387,841 -0.19(-1.39%)
Oct 23, 2002 13.54 13.95 13.51 13.95 609,903 +0.43(+3.15%)
Oct 22, 2002 13.66 13.76 13.39 13.52 1,110,581 -0.13(-0.99%)
Oct 21, 2002 13.54 13.75 13.25 13.66 1,619,815 -0.03(-0.22%)
Oct 18, 2002 14.77 14.78 13.69 13.69 2,149,771 -2.16(-13.64%)
Oct 17, 2002 16.31 16.31 15.50 15.85 512,308 +0.70(+4.64%)
Oct 16, 2002 15.48 15.56 14.91 15.15 483,965 -0.22(-1.46%)
Oct 15, 2002 14.81 15.41 14.66 15.37 918,599 +0.66(+4.47%)
Oct 14, 2002 14.94 14.94 14.65 14.71 496,399 -0.20(-1.35%)
Oct 11, 2002 15.13 15.63 14.80 14.91 495,329 -0.10(-0.65%)
Oct 10, 2002 14.40 15.07 14.23 15.01 247,598 +0.61(+4.26%)
Oct 09, 2002 15.15 15.15 14.40 14.40 413,643 -0.80(-5.27%)
Oct 08, 2002 14.66 15.21 14.52 15.20 693,194 +0.45(+3.04%)
Oct 07, 2002 14.79 14.88 14.56 14.75 423,135 -0.04(-0.25%)
Oct 04, 2002 15.03 15.09 14.56 14.79 607,497 -0.10(-0.65%)
Oct 03, 2002 15.11 15.26 14.88 14.88 312,706 -0.07(-0.50%)
Oct 02, 2002 15.33 15.43 14.90 14.96 309,764 -0.37(-2.44%)
Oct 01, 2002 14.78 15.41 14.72 15.33 338,107 +0.55(+3.74%)
Sep 30, 2002 14.62 14.91 14.36 14.78 497,201 -0.01(-0.10%)
Sep 27, 2002 15.00 15.10 14.71 14.80 374,204 -0.32(-2.13%)
Sep 26, 2002 14.74 15.18 14.74 15.12 208,292 +0.49(+3.38%)
Sep 25, 2002 14.21 14.69 13.91 14.62 523,806 +0.51(+3.60%)
Sep 24, 2002 14.74 14.75 14.03 14.11 510,035 -0.78(-5.22%)
Sep 23, 2002 14.96 15.06 14.80 14.89 284,229 -0.13(-0.90%)
Sep 20, 2002 14.91 15.12 14.82 15.03 352,145 +0.15(+1.01%)
Sep 19, 2002 15.21 15.29 14.88 14.88 180,751 -0.52(-3.35%)
Sep 18, 2002 15.53 15.56 14.96 15.39 269,657 -0.21(-1.34%)
Sep 17, 2002 16.23 16.33 15.59 15.60 215,378 -0.45(-2.80%)
Sep 16, 2002 15.93 16.12 15.76 16.05 251,341 +0.12(+0.75%)
Sep 13, 2002 16.31 16.31 15.71 15.93 655,091 -0.42(-2.56%)
Sep 12, 2002 16.83 16.83 16.29 16.35 120,323 -0.54(-3.19%)
Sep 11, 2002 16.94 17.03 16.75 16.89 91,311 +0.06(+0.36%)
Sep 10, 2002 16.90 16.94 16.67 16.83 94,520 +0.01(+0.04%)
Sep 09, 2002 16.70 16.93 16.37 16.82 221,929 +0.11(+0.67%)
Sep 06, 2002 16.75 16.83 16.58 16.71 154,815 +0.07(+0.40%)
Sep 05, 2002 16.84 16.86 16.53 16.64 236,768 -0.34(-1.98%)
Sep 04, 2002 16.61 16.98 16.42 16.98 341,182 +0.52(+3.18%)
Sep 03, 2002 16.53 16.75 16.25 16.46 348,803 -0.64(-3.72%)
Aug 30, 2002 16.98 17.46 16.91 17.09 167,917 +0.22(+1.33%)
Aug 29, 2002 16.87 17.13 16.72 16.87 133,023 -0.19(-1.10%)
Aug 28, 2002 17.36 17.36 16.91 17.05 112,702 -0.33(-1.89%)
Aug 27, 2002 17.32 17.64 17.30 17.38 131,018 +0.20(+1.18%)
Aug 26, 2002 17.32 17.40 16.95 17.18 241,180 -0.01(-0.09%)
Aug 23, 2002 17.62 17.65 17.20 17.20 173,131 -0.42(-2.38%)
Aug 22, 2002 17.32 17.64 17.30 17.62 225,405 +0.23(+1.33%)
Aug 21, 2002 17.23 17.39 16.97 17.38 170,190 +0.19(+1.13%)
Aug 20, 2002 17.39 17.39 17.11 17.19 521,399 +0.21(+1.23%)
Aug 16, 2002 17.09 17.09 16.67 16.98 328,348 -0.11(-0.66%)
Aug 15, 2002 16.94 17.29 16.72 17.09 257,758 +0.00(+0.00%)
Aug 14, 2002 16.75 17.10 16.16 17.09 236,635 +0.26(+1.56%)
Aug 13, 2002 17.24 17.28 16.82 16.83 182,890 -0.47(-2.72%)
Aug 12, 2002 17.20 17.34 16.85 17.30 227,410 +0.48(+2.85%)
Aug 07, 2002 16.87 16.93 16.28 16.82 215,645 +0.18(+1.08%)
Aug 06, 2002 16.01 16.84 16.01 16.64 232,490 +0.76(+4.76%)
Aug 05, 2002 16.45 16.49 15.84 15.89 179,147 -0.57(-3.45%)
Aug 02, 2002 17.14 17.14 16.27 16.46 168,452 -0.68(-3.97%)
Aug 01, 2002 17.15 17.47 16.87 17.14 199,067 -0.05(-0.30%)
Jul 31, 2002 17.60 17.60 16.98 17.19 237,571 -0.31(-1.75%)
Jul 30, 2002 17.78 17.82 16.90 17.50 253,747 -0.32(-1.81%)
Jul 29, 2002 17.02 17.87 16.87 17.82 250,271 +1.02(+6.05%)
Jul 26, 2002 17.05 17.05 16.49 16.80 308,160 -0.14(-0.84%)
Jul 25, 2002 16.70 17.14 16.37 16.94 430,087 +0.24(+1.43%)
Jul 24, 2002 15.60 16.70 15.18 16.70 354,819 +1.02(+6.54%)
Jul 23, 2002 15.63 15.97 15.61 15.68 474,607 +0.24(+1.55%)
Jul 22, 2002 15.58 15.93 15.18 15.44 535,170 -0.16(-1.01%)
Jul 19, 2002 16.16 16.16 15.45 15.60 371,263 -0.88(-5.36%)
Jul 17, 2002 16.57 17.03 16.34 16.48 236,367 -0.73(-4.22%)
Jul 12, 2002 17.32 17.56 17.04 17.20 132,087 -0.12(-0.69%)
Jul 11, 2002 17.39 17.53 16.94 17.32 187,169 -0.17(-0.98%)
Jul 10, 2002 17.95 18.06 17.43 17.50 238,774 -0.55(-3.07%)
Jul 09, 2002 18.34 18.34 18.05 18.05 227,410 -0.29(-1.59%)
Jul 08, 2002 18.59 18.70 18.27 18.34 155,885 -0.26(-1.41%)
Jul 05, 2002 17.88 18.62 17.88 18.60 131,285 +0.69(+3.84%)
Jul 04, 2002 18.27 18.37 17.43 17.91 239,442 +0.00(+0.00%)
Jul 03, 2002 18.27 18.37 17.43 17.91 239,442 -0.36(-1.96%)
Jul 02, 2002 18.62 18.70 18.15 18.27 193,318 -0.35(-1.89%)
Jul 01, 2002 18.98 19.10 18.54 18.62 264,443 -0.36(-1.89%)
Jun 28, 2002 18.71 18.99 18.68 18.98 266,849 +0.21(+1.12%)
Jun 27, 2002 18.51 18.77 18.33 18.77 315,647 +0.31(+1.70%)
Jun 26, 2002 18.33 18.51 18.09 18.46 775,414 -0.06(-0.32%)
Jun 25, 2002 18.70 18.98 18.52 18.52 164,040 -0.33(-1.75%)
Jun 21, 2002 19.04 19.31 18.75 18.85 522,201 -0.42(-2.17%)
Jun 20, 2002 19.35 19.45 19.18 19.27 208,426 -0.10(-0.50%)
Jun 19, 2002 19.49 19.82 19.25 19.37 125,002 -0.19(-0.99%)
Jun 18, 2002 19.56 19.71 19.49 19.56 121,793 +0.00(+0.00%)
Jun 17, 2002 19.15 19.57 19.13 19.56 169,922 +0.41(+2.15%)
Jun 14, 2002 19.15 19.28 18.66 19.15 192,383 -0.53(-2.70%)
Jun 12, 2002 19.67 20.01 19.52 19.68 221,528 -0.04(-0.23%)
Jun 11, 2002 20.01 20.30 19.70 19.72 179,147 -0.30(-1.49%)
Jun 10, 2002 19.82 20.16 19.75 20.02 160,965 +0.06(+0.30%)
Jun 07, 2002 19.90 20.03 19.77 19.96 209,763 -0.02(-0.11%)
Jun 06, 2002 20.53 20.57 19.91 19.99 214,308 -0.55(-2.69%)
Jun 05, 2002 20.21 20.68 20.16 20.54 107,622 -0.20(-0.97%)
May 31, 2002 20.57 20.97 20.49 20.74 138,505 -0.15(-0.72%)
May 28, 2002 21.21 21.21 20.69 20.89 195,190 -0.35(-1.65%)
May 27, 2002 21.36 21.50 21.24 21.24 1,216,599 +0.00(+0.00%)
May 24, 2002 21.36 21.50 21.24 21.24 158,826 -0.11(-0.53%)
May 23, 2002 21.16 21.36 20.92 21.36 208,559 +0.25(+1.21%)
May 22, 2002 20.91 21.13 20.91 21.10 149,601 +0.11(+0.53%)
May 21, 2002 20.90 21.14 20.90 20.99 204,682 -0.08(-0.39%)
May 20, 2002 21.06 21.12 20.95 21.07 162,569 -0.04(-0.18%)
May 17, 2002 20.76 21.11 20.76 21.11 139,708 +0.28(+1.33%)
May 16, 2002 20.79 20.94 20.65 20.83 244,656 +0.10(+0.51%)
May 15, 2002 20.82 20.95 20.61 20.73 159,895 -0.02(-0.11%)
May 14, 2002 20.46 20.87 20.43 20.75 159,361 +0.38(+1.87%)
May 13, 2002 20.26 20.42 20.16 20.37 175,136 +0.11(+0.55%)
May 10, 2002 20.49 20.56 20.16 20.26 145,724 -0.31(-1.53%)
May 09, 2002 20.49 20.69 20.35 20.57 179,816 +0.02(+0.11%)
May 08, 2002 20.05 20.55 20.05 20.55 241,581 +0.46(+2.31%)
May 07, 2002 19.96 20.14 19.81 20.08 387,841 +0.04(+0.22%)
May 06, 2002 20.85 20.87 19.94 20.04 502,549 -0.81(-3.88%)
May 03, 2002 21.19 21.19 20.66 20.85 265,780 -0.27(-1.28%)
May 02, 2002 20.91 21.21 20.76 21.12 167,115 +0.32(+1.55%)
May 01, 2002 20.64 20.87 20.20 20.79 182,489 +0.16(+0.80%)
Apr 30, 2002 20.09 20.96 20.05 20.63 207,356 +0.51(+2.53%)
Apr 29, 2002 20.31 20.31 20.09 20.12 235,298 -0.25(-1.25%)
Apr 26, 2002 20.42 20.54 20.27 20.38 158,826 +0.12(+0.59%)
Apr 25, 2002 20.53 20.55 20.09 20.26 463,644 -0.28(-1.35%)
Apr 24, 2002 20.61 20.66 20.43 20.53 222,330 -0.03(-0.15%)
Apr 23, 2002 20.87 20.92 20.42 20.56 246,929 -0.24(-1.15%)
Apr 22, 2002 21.27 21.41 20.76 20.80 241,047 -0.54(-2.52%)
Apr 19, 2002 21.40 21.46 21.27 21.34 148,933 +0.02(+0.07%)
Apr 18, 2002 21.32 21.36 20.98 21.33 265,913 +0.02(+0.11%)
Apr 17, 2002 21.54 21.62 21.23 21.30 332,358 -0.35(-1.62%)
Apr 16, 2002 21.39 21.68 21.37 21.65 95,456 +0.34(+1.58%)
Apr 15, 2002 21.26 21.41 21.12 21.32 151,606 +0.07(+0.32%)
Apr 12, 2002 21.28 21.33 21.06 21.25 156,954 +0.04(+0.21%)
Apr 11, 2002 21.41 21.47 21.12 21.21 708,568 -0.20(-0.94%)
Apr 10, 2002 20.85 21.41 20.85 21.41 173,265 +0.62(+2.99%)
Apr 09, 2002 20.87 20.98 20.64 20.79 212,570 +0.00(+0.00%)
Apr 08, 2002 20.55 20.83 20.29 20.79 111,900 +0.22(+1.05%)
Apr 05, 2002 20.33 20.75 20.33 20.57 207,757 +0.28(+1.40%)
Apr 04, 2002 20.09 20.29 19.84 20.29 256,555 +0.19(+0.97%)
Apr 03, 2002 20.09 20.23 20.00 20.09 211,501 -0.15(-0.74%)
Apr 02, 2002 20.19 20.29 20.05 20.24 207,757 -0.01(-0.04%)
Apr 01, 2002 20.30 20.38 20.01 20.25 223,667 -0.20(-0.99%)
Mar 29, 2002 20.27 20.46 20.20 20.45 102,274 +0.00(+0.00%)
Mar 28, 2002 20.27 20.46 20.20 20.45 102,274 +0.22(+1.11%)
Mar 27, 2002 20.31 20.51 20.12 20.23 156,553 +0.02(+0.11%)
Mar 26, 2002 19.75 20.36 19.73 20.20 340,380 +0.47(+2.39%)
Mar 25, 2002 19.78 19.85 19.50 19.73 252,410 -0.04(-0.19%)
Mar 22, 2002 19.87 19.87 19.51 19.77 142,114 -0.10(-0.53%)
Mar 21, 2002 20.16 20.16 19.77 19.87 223,132 -0.33(-1.63%)
Mar 20, 2002 20.12 20.20 19.97 20.20 179,548 -0.10(-0.52%)
Mar 19, 2002 19.88 20.49 19.83 20.31 287,037 +0.37(+1.84%)
Mar 18, 2002 19.67 19.94 19.67 19.94 185,030 +0.19(+0.98%)
Mar 15, 2002 19.76 19.79 19.45 19.75 285,432 +0.16(+0.80%)
Mar 14, 2002 19.40 19.59 19.30 19.59 176,607 +0.10(+0.50%)
Mar 13, 2002 19.53 19.70 19.43 19.49 307,358 -0.07(-0.38%)
Mar 12, 2002 19.57 19.63 19.37 19.57 223,132 -0.18(-0.91%)
Mar 11, 2002 19.88 19.91 19.75 19.75 274,871 -0.14(-0.71%)
Mar 08, 2002 19.93 20.22 19.83 19.89 542,790 +0.15(+0.76%)
Mar 07, 2002 19.41 19.82 19.30 19.74 449,874 +0.42(+2.17%)
Mar 06, 2002 18.89 19.48 18.86 19.32 308,561 +0.40(+2.14%)
Mar 05, 2002 19.11 19.15 18.85 18.92 277,678 -0.23(-1.21%)
Mar 04, 2002 18.44 19.16 18.36 19.15 179,682 +0.89(+4.88%)
Mar 01, 2002 18.27 18.36 18.09 18.26 304,417 -0.01(-0.08%)
Feb 28, 2002 18.33 18.40 18.16 18.27 148,398 +0.04(+0.21%)
Feb 27, 2002 18.29 18.65 18.18 18.24 325,139 -0.05(-0.29%)
Feb 26, 2002 18.10 18.51 18.09 18.29 243,052 +0.04(+0.20%)
Feb 25, 2002 17.88 18.28 17.80 18.25 498,538 +0.52(+2.91%)
Feb 22, 2002 17.20 17.81 17.14 17.73 282,625 +0.43(+2.51%)
Feb 21, 2002 17.24 17.63 17.17 17.30 441,986 +0.17(+1.00%)
Feb 20, 2002 17.17 17.17 16.82 17.13 293,588 -0.04(-0.22%)
Feb 19, 2002 17.28 17.42 17.17 17.17 155,751 -0.17(-0.99%)
Feb 18, 2002 17.35 17.52 17.24 17.34 189,441 +0.00(+0.00%)
Feb 15, 2002 17.35 17.52 17.24 17.34 189,441 -0.01(-0.04%)
Feb 14, 2002 17.53 17.54 17.26 17.35 333,562 -0.18(-1.02%)
Feb 13, 2002 17.37 17.58 17.22 17.53 140,243 +0.23(+1.34%)
Feb 12, 2002 17.19 17.39 17.05 17.29 240,244 +0.10(+0.57%)
Feb 11, 2002 16.94 17.20 16.84 17.20 390,247 +0.44(+2.63%)
Feb 08, 2002 16.68 16.96 16.61 16.75 309,363 -0.05(-0.31%)
Feb 07, 2002 17.02 17.02 16.68 16.81 358,295 -0.17(-1.01%)
Feb 06, 2002 17.05 17.14 16.81 16.98 242,785 -0.04(-0.22%)
Feb 05, 2002 17.13 17.37 16.83 17.02 335,166 -0.24(-1.39%)
Feb 04, 2002 17.65 17.77 17.20 17.26 295,058 -0.53(-2.99%)
Feb 01, 2002 17.56 17.94 17.56 17.79 312,171 +0.12(+0.68%)
Jan 31, 2002 17.66 17.85 17.43 17.67 313,374 +0.08(+0.47%)
Jan 30, 2002 17.29 17.63 17.21 17.59 270,192 +0.12(+0.69%)
Jan 29, 2002 17.91 17.95 17.36 17.47 216,180 -0.44(-2.46%)
Jan 28, 2002 17.88 18.03 17.84 17.91 179,281 +0.06(+0.34%)
Jan 25, 2002 17.69 18.00 17.59 17.85 153,879 +0.19(+1.06%)
Jan 24, 2002 17.35 17.74 17.35 17.66 216,715 +0.22(+1.24%)
Jan 23, 2002 16.83 17.76 16.69 17.44 317,251 +0.50(+2.96%)
Jan 22, 2002 17.21 17.38 16.79 16.94 193,452 -0.33(-1.91%)
Jan 21, 2002 16.98 17.38 16.96 17.27 210,832 +0.00(+0.00%)
Jan 18, 2002 16.98 17.38 16.96 17.27 210,832 +0.18(+1.05%)
Jan 17, 2002 16.79 17.09 16.78 17.09 222,597 +0.35(+2.10%)
Jan 16, 2002 17.23 17.23 16.57 16.74 496,934 -0.50(-2.91%)
Jan 15, 2002 17.59 17.59 17.09 17.24 535,704 -0.34(-1.96%)
Jan 14, 2002 18.03 18.03 17.59 17.59 476,078 -0.63(-3.45%)
Jan 11, 2002 18.68 18.70 18.14 18.21 603,085 -0.46(-2.44%)
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.