Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.