Crane Company (NY: CR )

86.50 USD -0.09 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.36 18.74 18.35 18.37 229,000 +0.01(+0.05%)
Oct 30, 2002 18.40 18.50 18.08 18.36 133,200 +0.09(+0.49%)
Oct 29, 2002 18.10 18.38 17.86 18.27 165,700 +0.12(+0.66%)
Oct 28, 2002 18.72 18.74 18.09 18.15 170,700 -0.37(-2.00%)
Oct 25, 2002 18.32 18.64 18.16 18.52 199,400 +0.13(+0.71%)
Oct 24, 2002 18.88 18.96 18.26 18.39 290,100 -0.26(-1.39%)
Oct 23, 2002 18.10 18.65 18.06 18.65 456,200 +0.57(+3.15%)
Oct 22, 2002 18.26 18.40 17.90 18.08 830,700 -0.18(-0.99%)
Oct 21, 2002 18.10 18.38 17.72 18.26 1,211,600 -0.04(-0.22%)
Oct 18, 2002 19.75 19.76 18.30 18.30 1,608,000 -2.89(-13.64%)
Oct 17, 2002 21.80 21.80 20.72 21.19 383,200 +0.94(+4.64%)
Oct 16, 2002 20.70 20.80 19.94 20.25 362,000 -0.30(-1.46%)
Oct 15, 2002 19.80 20.60 19.60 20.55 687,100 +0.88(+4.47%)
Oct 14, 2002 19.98 19.98 19.59 19.67 371,300 -0.27(-1.35%)
Oct 11, 2002 20.23 20.90 19.79 19.94 370,500 -0.13(-0.65%)
Oct 10, 2002 19.25 20.15 19.03 20.07 185,200 +0.82(+4.26%)
Oct 09, 2002 20.25 20.26 19.25 19.25 309,400 -1.07(-5.27%)
Oct 08, 2002 19.60 20.34 19.41 20.32 518,500 +0.60(+3.04%)
Oct 07, 2002 19.77 19.90 19.47 19.72 316,500 -0.05(-0.25%)
Oct 04, 2002 20.10 20.18 19.47 19.77 454,400 -0.13(-0.65%)
Oct 03, 2002 20.20 20.40 19.89 19.90 233,900 -0.10(-0.50%)
Oct 02, 2002 20.50 20.63 19.92 20.00 231,700 -0.50(-2.44%)
Oct 01, 2002 19.76 20.60 19.68 20.50 252,900 +0.74(+3.74%)
Sep 30, 2002 19.55 19.93 19.20 19.76 371,900 -0.02(-0.10%)
Sep 27, 2002 20.05 20.19 19.66 19.78 279,900 -0.43(-2.13%)
Sep 26, 2002 19.70 20.29 19.70 20.21 155,800 +0.66(+3.38%)
Sep 25, 2002 19.00 19.64 18.59 19.55 391,800 +0.68(+3.60%)
Sep 24, 2002 19.71 19.72 18.76 18.87 381,500 -1.04(-5.22%)
Sep 23, 2002 20.00 20.14 19.79 19.91 212,600 -0.18(-0.90%)
Sep 20, 2002 19.94 20.21 19.81 20.09 263,400 +0.20(+1.01%)
Sep 19, 2002 20.33 20.44 19.89 19.89 135,200 -0.69(-3.35%)
Sep 18, 2002 20.76 20.80 20.00 20.58 201,700 -0.28(-1.34%)
Sep 17, 2002 21.70 21.83 20.84 20.86 161,100 -0.60(-2.80%)
Sep 16, 2002 21.30 21.55 21.07 21.46 188,000 +0.16(+0.75%)
Sep 13, 2002 21.81 21.81 21.00 21.30 490,000 -0.56(-2.56%)
Sep 12, 2002 22.50 22.50 21.78 21.86 90,000 -0.72(-3.19%)
Sep 11, 2002 22.65 22.77 22.40 22.58 68,300 +0.08(+0.36%)
Sep 10, 2002 22.60 22.65 22.29 22.50 70,700 +0.01(+0.04%)
Sep 09, 2002 22.32 22.63 21.88 22.49 166,000 +0.15(+0.67%)
Sep 06, 2002 22.40 22.50 22.17 22.34 115,800 +0.09(+0.40%)
Sep 05, 2002 22.52 22.54 22.10 22.25 177,100 -0.45(-1.98%)
Sep 04, 2002 22.20 22.70 21.95 22.70 255,200 +0.70(+3.18%)
Sep 03, 2002 22.10 22.39 21.73 22.00 260,900 -0.85(-3.72%)
Aug 30, 2002 22.70 23.34 22.61 22.85 125,600 +0.30(+1.33%)
Aug 29, 2002 22.55 22.90 22.35 22.55 99,500 -0.25(-1.10%)
Aug 28, 2002 23.21 23.21 22.61 22.80 84,300 -0.44(-1.89%)
Aug 27, 2002 23.15 23.59 23.13 23.24 98,000 +0.27(+1.18%)
Aug 26, 2002 23.15 23.26 22.66 22.97 180,400 -0.02(-0.09%)
Aug 23, 2002 23.55 23.60 22.99 22.99 129,500 -0.56(-2.38%)
Aug 22, 2002 23.15 23.59 23.13 23.55 168,600 +0.31(+1.33%)
Aug 21, 2002 23.04 23.25 22.69 23.24 127,300 +0.26(+1.13%)
Aug 20, 2002 23.25 23.25 22.88 22.98 390,000 +0.28(+1.23%)
Aug 16, 2002 22.85 22.85 22.29 22.70 245,600 -0.15(-0.66%)
Aug 15, 2002 22.65 23.11 22.35 22.85 192,800 +0.00(+0.00%)
Aug 14, 2002 22.40 22.86 21.60 22.85 177,000 +0.35(+1.56%)
Aug 13, 2002 23.05 23.10 22.49 22.50 136,800 -0.63(-2.72%)
Aug 12, 2002 23.00 23.18 22.53 23.13 170,100 +0.64(+2.85%)
Aug 07, 2002 22.55 22.64 21.77 22.49 161,300 +0.24(+1.08%)
Aug 06, 2002 21.40 22.52 21.40 22.25 173,900 +1.01(+4.76%)
Aug 05, 2002 21.99 22.04 21.18 21.24 134,000 -0.76(-3.45%)
Aug 02, 2002 22.91 22.91 21.75 22.00 126,000 -0.91(-3.97%)
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.