Crane Company (NY: CR )

98.54 USD +2.39 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 25.40 25.71 25.40 25.59 119,900 +0.04(+0.16%)
Aug 28, 2003 25.51 25.63 25.04 25.55 164,600 +0.11(+0.43%)
Aug 27, 2003 25.38 25.51 25.10 25.44 104,800 +0.14(+0.55%)
Aug 26, 2003 25.20 25.33 24.98 25.30 179,300 -0.06(-0.24%)
Aug 25, 2003 25.32 25.50 25.16 25.36 122,300 -0.20(-0.78%)
Aug 22, 2003 26.00 26.04 25.45 25.56 123,300 -0.29(-1.12%)
Aug 21, 2003 25.55 25.95 25.50 25.85 148,000 +0.31(+1.21%)
Aug 20, 2003 25.66 25.70 25.43 25.54 115,500 -0.12(-0.47%)
Aug 19, 2003 25.48 25.67 25.44 25.66 204,900 +0.27(+1.06%)
Aug 18, 2003 25.02 25.39 25.00 25.39 144,200 +0.44(+1.76%)
Aug 15, 2003 24.70 24.95 24.48 24.95 85,900 +0.31(+1.26%)
Aug 14, 2003 24.45 24.82 24.40 24.64 154,900 +0.14(+0.57%)
Aug 13, 2003 24.47 24.63 24.32 24.50 229,100 -0.07(-0.28%)
Aug 12, 2003 24.20 24.62 24.15 24.57 224,900 +0.29(+1.19%)
Aug 11, 2003 24.16 24.43 24.10 24.28 235,500 +0.03(+0.12%)
Aug 08, 2003 23.90 24.40 23.90 24.25 231,900 +0.25(+1.04%)
Aug 07, 2003 24.10 24.10 23.78 24.00 270,100 +0.00(+0.00%)
Aug 06, 2003 24.55 24.55 23.95 24.00 533,800 -0.47(-1.92%)
Aug 05, 2003 25.10 25.10 24.47 24.47 329,400 -0.57(-2.28%)
Aug 04, 2003 25.00 25.14 24.70 25.04 290,900 -0.12(-0.48%)
Aug 01, 2003 24.87 25.25 24.47 25.16 373,200 +0.35(+1.41%)
Jul 31, 2003 24.80 25.15 24.64 24.81 280,500 +0.16(+0.65%)
Jul 30, 2003 24.60 24.95 24.42 24.65 301,300 +0.29(+1.19%)
Jul 29, 2003 24.40 24.40 23.95 24.36 257,900 -0.04(-0.16%)
Jul 28, 2003 24.55 24.55 24.19 24.40 202,100 -0.25(-1.01%)
Jul 25, 2003 23.63 24.65 23.40 24.65 296,300 +1.02(+4.32%)
Jul 24, 2003 24.17 24.26 23.57 23.63 192,100 -0.47(-1.95%)
Jul 23, 2003 23.92 24.10 23.52 24.10 180,000 +0.13(+0.54%)
Jul 22, 2003 23.50 23.99 23.43 23.97 191,700 +0.36(+1.52%)
Jul 21, 2003 23.88 23.89 23.52 23.61 147,500 -0.27(-1.13%)
Jul 18, 2003 23.58 23.97 23.42 23.88 147,300 +0.46(+1.96%)
Jul 17, 2003 23.65 23.75 23.27 23.42 219,800 -0.17(-0.72%)
Jul 16, 2003 23.64 23.75 23.40 23.59 219,000 -0.15(-0.63%)
Jul 15, 2003 24.28 24.28 23.60 23.74 203,000 -0.29(-1.21%)
Jul 14, 2003 23.92 24.10 23.80 24.03 210,800 +0.16(+0.67%)
Jul 11, 2003 23.50 23.89 23.42 23.87 178,600 +0.35(+1.49%)
Jul 10, 2003 23.60 23.65 23.35 23.52 191,400 -0.18(-0.76%)
Jul 09, 2003 23.68 23.90 23.42 23.70 124,700 +0.02(+0.08%)
Jul 08, 2003 23.15 23.70 23.04 23.68 146,600 +0.47(+2.02%)
Jul 07, 2003 22.87 23.35 22.87 23.21 122,700 +0.44(+1.93%)
Jul 03, 2003 22.92 22.95 22.55 22.77 110,000 -0.20(-0.87%)
Jul 02, 2003 22.87 23.15 22.72 22.97 109,800 +0.10(+0.44%)
Jul 01, 2003 22.40 22.87 22.31 22.87 297,100 +0.24(+1.06%)
Jun 30, 2003 22.60 22.89 22.45 22.63 231,700 +0.03(+0.13%)
Jun 27, 2003 22.40 22.75 22.27 22.60 185,500 +0.10(+0.44%)
Jun 26, 2003 21.65 22.50 21.65 22.50 293,800 +0.61(+2.79%)
Jun 25, 2003 22.25 22.34 21.88 21.89 108,200 -0.46(-2.06%)
Jun 24, 2003 21.76 22.36 21.74 22.35 286,000 +0.59(+2.71%)
Jun 23, 2003 22.00 22.05 21.55 21.76 125,100 -0.36(-1.63%)
Jun 20, 2003 22.25 22.33 21.95 22.12 171,700 +0.15(+0.68%)
Jun 19, 2003 22.30 22.40 21.75 21.97 161,300 -0.33(-1.48%)
Jun 18, 2003 22.32 22.48 22.11 22.30 106,500 -0.02(-0.09%)
Jun 17, 2003 22.56 22.59 22.13 22.32 151,300 -0.25(-1.11%)
Jun 16, 2003 21.95 22.57 21.85 22.57 182,600 +0.85(+3.91%)
Jun 13, 2003 22.50 22.50 21.58 21.72 111,600 -0.70(-3.12%)
Jun 12, 2003 22.15 22.45 22.05 22.42 158,800 +0.23(+1.04%)
Jun 11, 2003 21.90 22.19 21.68 22.19 140,400 +0.44(+2.02%)
Jun 10, 2003 21.50 21.85 21.50 21.75 142,800 +0.22(+1.02%)
Jun 09, 2003 22.15 22.15 21.50 21.53 152,300 -0.62(-2.80%)
Jun 06, 2003 21.74 22.33 21.74 22.15 236,600 +0.42(+1.93%)
Jun 05, 2003 21.51 21.82 21.41 21.73 98,700 +0.22(+1.02%)
Jun 04, 2003 21.12 21.60 21.12 21.51 171,000 +0.39(+1.85%)
Jun 03, 2003 21.35 21.50 20.91 21.12 144,000 -0.19(-0.89%)
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.