Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.02 23.05 22.87 22.99 211,501 -0.01(-0.03%)
Dec 30, 2003 22.66 23.04 22.66 23.00 221,528 +0.07(+0.33%)
Dec 29, 2003 22.85 23.00 22.76 22.93 178,211 +0.07(+0.33%)
Dec 26, 2003 23.03 23.04 22.84 22.85 43,717 -0.03(-0.13%)
Dec 24, 2003 22.87 22.99 22.81 22.88 99,467 -0.04(-0.20%)
Dec 23, 2003 22.82 22.93 22.78 22.93 250,271 +0.09(+0.39%)
Dec 22, 2003 22.66 22.90 22.61 22.84 214,843 +0.08(+0.36%)
Dec 19, 2003 23.04 23.04 22.60 22.75 224,335 -0.13(-0.59%)
Dec 18, 2003 22.49 22.87 22.49 22.89 191,313 +0.34(+1.49%)
Dec 17, 2003 22.63 22.63 22.38 22.55 111,098 -0.07(-0.30%)
Dec 16, 2003 22.64 22.64 22.33 22.62 210,565 +0.07(+0.30%)
Dec 15, 2003 22.68 22.96 22.49 22.55 223,800 -0.13(-0.56%)
Dec 12, 2003 22.54 22.68 22.38 22.68 208,693 +0.25(+1.10%)
Dec 11, 2003 22.11 22.43 22.08 22.43 233,827 +0.38(+1.73%)
Dec 10, 2003 22.36 22.37 21.97 22.05 155,885 -0.25(-1.14%)
Dec 09, 2003 22.62 22.62 22.30 22.30 349,337 -0.37(-1.62%)
Dec 08, 2003 22.41 22.67 22.36 22.67 324,471 +0.33(+1.47%)
Dec 05, 2003 22.54 22.54 22.34 22.34 185,431 -0.19(-0.86%)
Dec 04, 2003 22.49 22.49 22.39 22.54 388,643 +0.06(+0.27%)
Dec 03, 2003 22.40 22.50 22.40 22.48 469,393 +0.09(+0.40%)
Dec 02, 2003 22.33 22.44 22.26 22.39 504,688 +0.00(+0.00%)
Dec 01, 2003 21.76 22.48 21.76 22.39 546,801 +0.63(+2.89%)
Nov 28, 2003 21.76 21.83 21.70 21.76 93,985 +0.00(+0.00%)
Nov 26, 2003 21.62 21.84 21.62 21.76 345,995 +0.10(+0.48%)
Nov 25, 2003 21.36 21.70 21.25 21.65 281,422 +0.45(+2.12%)
Nov 24, 2003 21.02 21.22 20.94 21.21 288,106 +0.26(+1.25%)
Nov 21, 2003 20.85 20.97 20.83 20.94 336,503 +0.14(+0.68%)
Nov 20, 2003 21.24 21.24 20.67 20.80 637,979 +0.43(+2.13%)
Nov 19, 2003 20.29 20.42 20.10 20.37 141,580 +0.19(+0.96%)
Nov 18, 2003 20.60 20.60 20.14 20.17 268,587 -0.21(-1.03%)
Nov 17, 2003 20.43 20.61 20.32 20.38 249,737 -0.31(-1.52%)
Nov 14, 2003 20.88 20.90 20.61 20.70 210,030 -0.19(-0.90%)
Nov 13, 2003 21.05 21.05 20.72 20.88 171,126 -0.16(-0.78%)
Nov 12, 2003 20.72 21.06 20.64 21.05 223,800 +0.37(+1.77%)
Nov 11, 2003 20.67 20.79 20.66 20.68 307,224 -0.20(-0.97%)
Nov 10, 2003 21.32 21.32 20.86 20.88 216,848 -0.41(-1.93%)
Nov 07, 2003 21.46 21.56 21.24 21.30 332,225 -0.15(-0.70%)
Nov 06, 2003 21.25 21.52 21.25 21.44 316,716 +0.13(+0.60%)
Nov 05, 2003 21.63 21.68 21.15 21.32 335,032 -0.28(-1.28%)
Nov 04, 2003 21.34 21.67 21.34 21.59 246,795 +0.16(+0.73%)
Nov 03, 2003 21.20 21.51 21.13 21.44 419,002 +0.42(+1.99%)
Oct 31, 2003 21.07 21.13 21.00 21.02 401,344 -0.02(-0.07%)
Oct 30, 2003 20.83 21.09 20.70 21.03 530,758 +0.31(+1.52%)
Oct 29, 2003 20.59 20.86 20.57 20.72 667,391 +0.07(+0.36%)
Oct 28, 2003 20.48 20.74 20.44 20.64 664,985 +0.16(+0.80%)
Oct 27, 2003 20.23 20.71 20.23 20.48 821,271 +0.49(+2.47%)
Oct 24, 2003 19.56 20.49 19.26 19.99 2,008,859 +1.50(+8.09%)
Oct 23, 2003 18.64 18.65 18.26 18.49 210,565 -0.20(-1.08%)
Oct 22, 2003 18.94 18.94 18.64 18.69 166,313 -0.34(-1.81%)
Oct 21, 2003 19.10 19.16 19.01 19.04 167,382 -0.08(-0.43%)
Oct 20, 2003 19.11 19.14 18.96 19.12 246,394 +0.10(+0.55%)
Oct 17, 2003 19.41 19.41 19.03 19.01 219,522 -0.27(-1.40%)
Oct 16, 2003 19.11 19.44 19.07 19.28 277,545 +0.06(+0.31%)
Oct 15, 2003 19.10 19.27 19.10 19.22 195,190 +0.23(+1.22%)
Oct 14, 2003 18.77 18.98 18.77 18.99 166,981 +0.25(+1.32%)
Oct 13, 2003 18.92 18.95 18.71 18.74 248,533 -0.16(-0.87%)
Oct 10, 2003 18.51 19.11 18.51 18.91 286,502 +0.28(+1.49%)
Oct 09, 2003 18.88 19.11 18.54 18.63 315,914 -0.06(-0.32%)
Oct 08, 2003 18.62 18.69 18.57 18.69 173,799 -0.03(-0.16%)
Oct 07, 2003 18.38 18.72 18.36 18.72 434,900 +0.31(+1.67%)
Oct 06, 2003 18.62 18.70 18.30 18.42 552,683 -0.17(-0.93%)
Oct 03, 2003 18.65 18.84 18.29 18.59 582,630 +0.39(+2.14%)
Oct 02, 2003 17.85 18.24 17.85 18.20 365,113 +0.34(+1.88%)
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.