Crane Company (NY: CR )

89.42 USD -0.88 (-0.97%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 27.10 27.36 27.00 27.34 76,500 +0.00(+0.00%)
Mar 28, 2002 27.10 27.36 27.00 27.34 76,500 +0.30(+1.11%)
Mar 27, 2002 27.15 27.42 26.90 27.04 117,100 +0.03(+0.11%)
Mar 26, 2002 26.40 27.22 26.38 27.01 254,600 +0.63(+2.39%)
Mar 25, 2002 26.45 26.54 26.07 26.38 188,800 -0.05(-0.19%)
Mar 22, 2002 26.56 26.57 26.08 26.43 106,300 -0.14(-0.53%)
Mar 21, 2002 26.95 26.95 26.43 26.57 166,900 -0.44(-1.63%)
Mar 20, 2002 26.90 27.01 26.70 27.01 134,300 -0.14(-0.52%)
Mar 19, 2002 26.58 27.40 26.51 27.15 214,700 +0.49(+1.84%)
Mar 18, 2002 26.30 26.66 26.30 26.66 138,400 +0.26(+0.98%)
Mar 15, 2002 26.42 26.46 26.00 26.40 213,500 +0.21(+0.80%)
Mar 14, 2002 25.93 26.19 25.80 26.19 132,100 +0.13(+0.50%)
Mar 13, 2002 26.11 26.34 25.97 26.06 229,900 -0.10(-0.38%)
Mar 12, 2002 26.16 26.25 25.89 26.16 166,900 -0.24(-0.91%)
Mar 11, 2002 26.58 26.62 26.40 26.40 205,600 -0.19(-0.71%)
Mar 08, 2002 26.64 27.03 26.51 26.59 406,000 +0.20(+0.76%)
Mar 07, 2002 25.95 26.50 25.80 26.39 336,500 +0.56(+2.17%)
Mar 06, 2002 25.25 26.04 25.22 25.83 230,800 +0.54(+2.14%)
Mar 05, 2002 25.55 25.60 25.20 25.29 207,700 -0.31(-1.21%)
Mar 04, 2002 24.65 25.62 24.55 25.60 134,400 +1.19(+4.88%)
Mar 01, 2002 24.43 24.55 24.19 24.41 227,700 -0.02(-0.08%)
Feb 28, 2002 24.50 24.60 24.28 24.43 111,000 +0.05(+0.21%)
Feb 27, 2002 24.45 24.94 24.31 24.38 243,200 -0.07(-0.29%)
Feb 26, 2002 24.20 24.75 24.18 24.45 181,800 +0.05(+0.20%)
Feb 25, 2002 23.90 24.44 23.80 24.40 372,900 +0.69(+2.91%)
Feb 22, 2002 23.00 23.81 22.92 23.71 211,400 +0.58(+2.51%)
Feb 21, 2002 23.05 23.57 22.95 23.13 330,600 +0.23(+1.00%)
Feb 20, 2002 22.95 22.95 22.49 22.90 219,600 -0.05(-0.22%)
Feb 19, 2002 23.10 23.29 22.95 22.95 116,500 -0.23(-0.99%)
Feb 18, 2002 23.19 23.42 23.05 23.18 141,700 +0.00(+0.00%)
Feb 15, 2002 23.19 23.42 23.05 23.18 141,700 -0.01(-0.04%)
Feb 14, 2002 23.43 23.45 23.07 23.19 249,500 -0.24(-1.02%)
Feb 13, 2002 23.22 23.50 23.02 23.43 104,900 +0.31(+1.34%)
Feb 12, 2002 22.98 23.25 22.80 23.12 179,700 +0.13(+0.57%)
Feb 11, 2002 22.65 22.99 22.52 22.99 291,900 +0.59(+2.63%)
Feb 08, 2002 22.30 22.67 22.20 22.40 231,400 -0.07(-0.31%)
Feb 07, 2002 22.75 22.75 22.30 22.47 268,000 -0.23(-1.01%)
Feb 06, 2002 22.80 22.91 22.48 22.70 181,600 -0.05(-0.22%)
Feb 05, 2002 22.90 23.22 22.50 22.75 250,700 -0.32(-1.39%)
Feb 04, 2002 23.60 23.76 23.00 23.07 220,700 -0.71(-2.99%)
Feb 01, 2002 23.48 23.98 23.48 23.78 233,500 +0.16(+0.68%)
Jan 31, 2002 23.61 23.86 23.30 23.62 234,400 +0.11(+0.47%)
Jan 30, 2002 23.11 23.57 23.01 23.51 202,100 +0.16(+0.69%)
Jan 29, 2002 23.95 24.00 23.21 23.35 161,700 -0.59(-2.46%)
Jan 28, 2002 23.90 24.11 23.85 23.94 134,100 +0.08(+0.34%)
Jan 25, 2002 23.65 24.07 23.52 23.86 115,100 +0.25(+1.06%)
Jan 24, 2002 23.20 23.72 23.20 23.61 162,100 +0.29(+1.24%)
Jan 23, 2002 22.50 23.75 22.31 23.32 237,300 +0.67(+2.96%)
Jan 22, 2002 23.01 23.24 22.45 22.65 144,700 -0.44(-1.91%)
Jan 21, 2002 22.70 23.24 22.67 23.09 157,700 +0.00(+0.00%)
Jan 18, 2002 22.70 23.24 22.67 23.09 157,700 +0.24(+1.05%)
Jan 17, 2002 22.45 22.85 22.44 22.85 166,500 +0.47(+2.10%)
Jan 16, 2002 23.04 23.04 22.15 22.38 371,700 -0.67(-2.91%)
Jan 15, 2002 23.51 23.51 22.85 23.05 400,700 -0.46(-1.96%)
Jan 14, 2002 24.10 24.10 23.51 23.51 356,100 -0.84(-3.45%)
Jan 11, 2002 24.98 25.00 24.25 24.35 451,100 -0.61(-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.