Crane Company (NY: CR )

129.77 +0.60 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.78 12.06 11.78 12.06 376,744 +0.24(+2.02%)
Jan 30, 2003 11.91 11.92 11.71 11.82 736,109 -0.09(-0.75%)
Jan 29, 2003 12.03 12.03 11.71 11.91 710,975 -0.17(-1.42%)
Jan 28, 2003 11.67 12.10 11.56 12.08 1,159,512 +0.69(+6.04%)
Jan 27, 2003 11.78 12.01 11.36 11.39 1,847,359 -0.76(-6.28%)
Jan 24, 2003 13.28 13.62 11.97 12.15 2,088,673 -2.36(-16.24%)
Jan 23, 2003 14.16 14.57 14.16 14.51 279,951 +0.35(+2.48%)
Jan 22, 2003 14.51 14.51 14.15 14.16 199,335 -0.52(-3.52%)
Jan 21, 2003 14.93 15.00 14.59 14.68 342,920 -0.25(-1.70%)
Jan 17, 2003 15.03 15.03 14.81 14.93 243,052 -0.12(-0.80%)
Jan 16, 2003 14.86 15.11 14.86 15.05 277,545 +0.29(+1.98%)
Jan 15, 2003 15.20 15.21 14.74 14.76 361,904 -0.44(-2.90%)
Jan 14, 2003 14.88 15.21 14.83 15.20 313,909 +0.17(+1.14%)
Jan 13, 2003 15.09 15.24 14.96 15.03 212,838 -0.06(-0.40%)
Jan 10, 2003 15.10 15.21 14.89 15.09 253,881 -0.02(-0.10%)
Jan 09, 2003 14.96 15.15 14.96 15.10 216,314 +0.14(+0.95%)
Jan 08, 2003 15.22 15.24 14.81 14.96 254,951 -0.26(-1.72%)
Jan 07, 2003 15.33 15.36 15.07 15.22 280,352 -0.09(-0.59%)
Jan 06, 2003 15.11 15.41 15.11 15.31 491,185 +0.13(+0.84%)
Jan 03, 2003 15.37 15.41 15.09 15.18 184,094 -0.19(-1.22%)
Jan 02, 2003 14.92 15.45 14.92 15.37 286,502 +0.46(+3.11%)
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%)
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.