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 (%)
Sep 30, 2003 17.50 17.67 17.13 17.51 291,310 -0.03(-0.17%)
Sep 29, 2003 17.50 17.62 17.40 17.54 457,620 +0.08(+0.47%)
Sep 26, 2003 18.09 18.12 17.45 17.46 410,561 -0.75(-4.11%)
Sep 25, 2003 18.31 18.31 18.25 18.21 272,192 -0.12(-0.65%)
Sep 24, 2003 18.60 18.60 18.30 18.33 339,705 -0.12(-0.65%)
Sep 23, 2003 18.34 18.53 18.32 18.45 232,887 +0.11(+0.61%)
Sep 22, 2003 18.55 18.55 18.30 18.33 177,406 -0.43(-2.27%)
Sep 19, 2003 18.71 18.82 18.63 18.76 250,133 +0.09(+0.48%)
Sep 18, 2003 18.60 18.77 18.45 18.67 231,951 +0.14(+0.77%)
Sep 17, 2003 18.63 18.72 18.53 18.53 263,903 -0.16(-0.88%)
Sep 16, 2003 18.60 18.74 18.57 18.69 259,090 +0.10(+0.52%)
Sep 15, 2003 18.60 18.68 18.45 18.60 187,566 +0.04(+0.20%)
Sep 12, 2003 18.54 18.63 18.19 18.56 273,796 +0.03(+0.16%)
Sep 11, 2003 18.52 18.66 18.48 18.53 166,844 +0.12(+0.65%)
Sep 10, 2003 18.79 18.80 18.26 18.41 314,304 -0.35(-1.87%)
Sep 09, 2003 19.22 19.22 18.75 18.76 234,224 -0.46(-2.37%)
Sep 08, 2003 19.01 19.35 19.01 19.22 210,828 +0.15(+0.78%)
Sep 05, 2003 19.31 19.31 18.89 19.07 211,229 -0.31(-1.62%)
Sep 04, 2003 19.66 19.71 19.31 19.38 268,716 -0.27(-1.37%)
Sep 03, 2003 19.71 19.84 19.60 19.65 278,342 +0.00(+0.00%)
Sep 02, 2003 19.15 19.75 19.13 19.65 344,251 +0.51(+2.66%)
Aug 29, 2003 19.00 19.23 19.00 19.14 160,294 +0.03(+0.16%)
Aug 28, 2003 19.08 19.17 18.73 19.11 220,053 +0.08(+0.43%)
Aug 27, 2003 18.98 19.08 18.77 19.03 140,106 +0.10(+0.55%)
Aug 26, 2003 18.85 18.95 18.68 18.92 239,705 -0.04(-0.24%)
Aug 25, 2003 18.94 19.07 18.82 18.97 163,502 -0.15(-0.78%)
Aug 22, 2003 19.45 19.48 19.04 19.12 164,839 -0.22(-1.12%)
Aug 21, 2003 19.11 19.41 19.07 19.34 197,860 +0.23(+1.21%)
Aug 20, 2003 19.19 19.22 19.02 19.10 154,411 -0.09(-0.47%)
Aug 19, 2003 19.06 19.20 19.03 19.19 273,930 +0.20(+1.06%)
Aug 18, 2003 18.71 18.99 18.70 18.99 192,780 +0.33(+1.76%)
Aug 15, 2003 18.48 18.66 18.31 18.66 114,839 +0.23(+1.26%)
Aug 14, 2003 18.29 18.57 18.25 18.43 207,085 +0.10(+0.57%)
Aug 13, 2003 18.30 18.42 18.19 18.33 306,283 -0.05(-0.29%)
Aug 12, 2003 18.10 18.42 18.06 18.38 300,668 +0.22(+1.19%)
Aug 11, 2003 18.07 18.27 18.03 18.16 314,839 +0.02(+0.12%)
Aug 08, 2003 17.88 18.25 17.88 18.14 310,026 +0.19(+1.04%)
Aug 07, 2003 18.03 18.03 17.79 17.95 361,096 +0.00(+0.00%)
Aug 06, 2003 18.36 18.36 17.91 17.95 713,636 -0.35(-1.92%)
Aug 05, 2003 18.77 18.77 18.30 18.30 440,374 -0.43(-2.28%)
Aug 04, 2003 18.70 18.80 18.48 18.73 388,903 -0.09(-0.48%)
Aug 01, 2003 18.60 18.89 18.30 18.82 498,930 +0.26(+1.41%)
Jul 31, 2003 18.55 18.81 18.43 18.56 375,000 +0.12(+0.65%)
Jul 30, 2003 18.40 18.66 18.27 18.44 402,807 +0.22(+1.19%)
Jul 29, 2003 18.25 18.25 17.91 18.22 344,786 -0.03(-0.16%)
Jul 28, 2003 18.36 18.36 18.09 18.25 270,187 -0.19(-1.01%)
Jul 25, 2003 17.68 18.44 17.50 18.44 396,123 +0.76(+4.32%)
Jul 24, 2003 18.08 18.15 17.63 17.68 256,818 -0.35(-1.95%)
Jul 23, 2003 17.89 18.03 17.59 18.03 240,641 +0.10(+0.54%)
Jul 22, 2003 17.58 17.94 17.53 17.93 256,283 +0.27(+1.52%)
Jul 21, 2003 17.86 17.87 17.59 17.66 197,192 -0.20(-1.13%)
Jul 18, 2003 17.64 17.93 17.52 17.86 196,925 +0.34(+1.96%)
Jul 17, 2003 17.69 17.77 17.41 17.52 293,850 -0.13(-0.72%)
Jul 16, 2003 17.68 17.77 17.50 17.65 292,780 -0.11(-0.63%)
Jul 15, 2003 18.16 18.16 17.65 17.76 271,390 -0.22(-1.21%)
Jul 14, 2003 17.89 18.03 17.80 17.97 281,818 +0.12(+0.67%)
Jul 11, 2003 17.58 17.87 17.52 17.85 238,770 +0.26(+1.49%)
Jul 10, 2003 17.65 17.69 17.47 17.59 255,882 -0.13(-0.76%)
Jul 09, 2003 17.71 17.88 17.52 17.73 166,711 +0.02(+0.08%)
Jul 08, 2003 17.32 17.73 17.23 17.71 195,989 +0.35(+2.02%)
Jul 07, 2003 17.11 17.47 17.11 17.36 164,037 +0.33(+1.93%)
Jul 03, 2003 17.14 17.17 16.87 17.03 147,058 -0.15(-0.87%)
Jul 02, 2003 17.11 17.32 16.99 17.18 146,791 +0.07(+0.44%)
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.