Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.59 15.96 15.59 15.95 284,776 +0.32(+2.02%)
Jan 30, 2003 15.75 15.77 15.50 15.63 556,415 -0.12(-0.75%)
Jan 29, 2003 15.91 15.91 15.49 15.75 537,416 -0.23(-1.42%)
Jan 28, 2003 15.44 16.01 15.29 15.98 876,460 +0.91(+6.04%)
Jan 27, 2003 15.59 15.89 15.03 15.07 1,396,394 -1.01(-6.28%)
Jan 24, 2003 17.56 18.02 15.83 16.08 1,578,800 -3.12(-16.24%)
Jan 23, 2003 18.73 19.28 18.73 19.20 211,611 +0.46(+2.48%)
Jan 22, 2003 19.20 19.20 18.72 18.73 150,674 -0.68(-3.52%)
Jan 21, 2003 19.75 19.85 19.30 19.41 259,209 -0.34(-1.70%)
Jan 17, 2003 19.89 19.89 19.59 19.75 183,720 -0.16(-0.80%)
Jan 16, 2003 19.66 19.99 19.66 19.91 209,792 +0.39(+1.98%)
Jan 15, 2003 20.11 20.12 19.49 19.52 273,559 -0.58(-2.90%)
Jan 14, 2003 19.68 20.12 19.62 20.11 237,279 +0.23(+1.14%)
Jan 13, 2003 19.96 20.17 19.79 19.88 160,881 -0.08(-0.40%)
Jan 10, 2003 19.98 20.12 19.70 19.96 191,905 -0.02(-0.10%)
Jan 09, 2003 19.79 20.05 19.79 19.98 163,508 +0.19(+0.95%)
Jan 08, 2003 20.14 20.16 19.59 19.79 192,714 -0.35(-1.72%)
Jan 07, 2003 20.29 20.33 19.94 20.14 211,914 -0.12(-0.59%)
Jan 06, 2003 19.99 20.38 19.99 20.26 371,280 +0.17(+0.84%)
Jan 03, 2003 20.34 20.38 19.97 20.09 139,154 -0.25(-1.22%)
Jan 02, 2003 19.74 20.43 19.74 20.34 216,563 +0.61(+3.11%)
Dec 31, 2002 19.69 20.01 19.41 19.72 254,863 -0.07(-0.35%)
Dec 30, 2002 19.40 19.80 19.40 19.79 144,308 +0.26(+1.32%)
Dec 27, 2002 19.69 19.83 19.44 19.53 156,637 -0.28(-1.40%)
Dec 26, 2002 19.69 20.11 19.69 19.81 101,359 +0.08(+0.40%)
Dec 24, 2002 19.74 19.92 19.64 19.73 55,479 -0.03(-0.15%)
Dec 23, 2002 19.59 19.78 19.50 19.76 172,907 +0.08(+0.40%)
Dec 20, 2002 19.71 19.82 19.59 19.68 394,321 +0.07(+0.35%)
Dec 19, 2002 19.82 20.00 19.52 19.61 136,021 -0.21(-1.05%)
Dec 18, 2002 20.04 20.05 19.68 19.82 171,593 -0.27(-1.33%)
Dec 17, 2002 20.31 20.39 20.04 20.09 114,799 -0.12(-0.59%)
Dec 16, 2002 19.59 20.23 19.51 20.21 236,976 +0.82(+4.24%)
Dec 13, 2002 19.57 19.87 19.30 19.39 163,104 -0.34(-1.71%)
Dec 12, 2002 19.82 19.85 19.41 19.72 176,848 +0.10(+0.50%)
Dec 11, 2002 19.59 19.74 19.44 19.62 152,695 -0.20(-1.00%)
Dec 10, 2002 19.64 19.84 19.51 19.82 164,519 +0.07(+0.35%)
Dec 09, 2002 19.93 19.93 19.57 19.75 187,257 -0.18(-0.89%)
Dec 06, 2002 19.76 20.12 19.61 19.93 266,080 +0.02(+0.10%)
Dec 05, 2002 20.44 20.49 19.85 19.91 208,579 -0.63(-3.08%)
Dec 04, 2002 20.66 20.72 20.41 20.54 219,898 -0.12(-0.57%)
Dec 03, 2002 20.80 20.80 20.36 20.66 283,563 -0.04(-0.19%)
Dec 02, 2002 20.73 21.18 20.39 20.70 280,430 +0.35(+1.70%)
Nov 29, 2002 20.45 20.50 20.31 20.36 61,037 -0.08(-0.39%)
Nov 27, 2002 19.65 20.58 19.65 20.43 169,067 +0.68(+3.46%)
Nov 26, 2002 20.03 20.14 19.69 19.75 158,557 -0.32(-1.58%)
Nov 25, 2002 20.04 20.24 19.80 20.07 245,768 +0.28(+1.40%)
Nov 22, 2002 19.20 19.89 19.15 19.79 341,569 +0.59(+3.09%)
Nov 21, 2002 19.27 19.44 19.17 19.20 385,428 +0.07(+0.36%)
Nov 20, 2002 18.80 19.13 18.67 19.13 292,052 +0.15(+0.78%)
Nov 19, 2002 19.08 19.09 18.82 18.98 226,062 -0.05(-0.26%)
Nov 18, 2002 19.54 19.54 18.99 19.03 413,117 -0.17(-0.88%)
Nov 15, 2002 19.20 19.52 19.15 19.20 673,337 -0.21(-1.07%)
Nov 14, 2002 19.70 19.79 19.20 19.41 257,289 -0.06(-0.31%)
Nov 13, 2002 19.42 19.85 19.11 19.46 149,563 +0.02(+0.10%)
Nov 12, 2002 19.20 19.65 18.95 19.44 279,319 +0.33(+1.71%)
Nov 11, 2002 19.62 19.62 19.06 19.12 165,530 -0.29(-1.48%)
Nov 08, 2002 19.51 20.00 19.35 19.41 122,783 -0.18(-0.91%)
Nov 07, 2002 19.74 19.74 19.21 19.58 344,601 -0.01(-0.05%)
Nov 06, 2002 19.38 19.74 19.23 19.59 272,144 +0.40(+2.06%)
Nov 05, 2002 19.27 19.49 19.05 19.20 258,299 +0.18(+0.94%)
Nov 04, 2002 19.05 19.51 18.98 19.02 308,625 +0.39(+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.