Crane Company (NY: CR )

86.50 USD -0.09 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 31.14 31.35 30.81 30.81 362,300 -0.33(-1.06%)
Apr 29, 2004 31.85 31.85 30.83 31.14 364,600 -0.72(-2.26%)
Apr 28, 2004 32.37 32.37 31.73 31.86 250,900 -0.48(-1.48%)
Apr 27, 2004 32.38 32.50 31.95 32.34 260,900 -0.16(-0.49%)
Apr 26, 2004 32.73 33.00 32.30 32.50 311,000 +0.04(+0.12%)
Apr 23, 2004 34.08 34.09 31.36 32.46 625,700 -1.87(-5.45%)
Apr 22, 2004 33.55 34.40 33.17 34.33 131,900 +0.83(+2.48%)
Apr 21, 2004 33.05 33.55 33.01 33.50 135,300 +0.31(+0.93%)
Apr 20, 2004 33.80 33.85 33.18 33.19 151,500 -0.68(-2.01%)
Apr 19, 2004 33.88 33.91 33.62 33.87 92,500 -0.06(-0.18%)
Apr 16, 2004 33.73 33.97 33.35 33.93 134,900 +0.45(+1.34%)
Apr 15, 2004 33.49 33.79 33.26 33.48 131,800 +0.19(+0.57%)
Apr 14, 2004 32.83 33.44 32.63 33.29 219,900 +0.47(+1.43%)
Apr 13, 2004 33.41 33.50 32.76 32.82 224,700 -0.55(-1.65%)
Apr 12, 2004 33.24 33.44 33.11 33.37 123,300 +0.22(+0.66%)
Apr 08, 2004 33.71 33.76 33.00 33.15 172,400 -0.31(-0.93%)
Apr 07, 2004 33.45 33.67 33.31 33.46 134,800 -0.07(-0.21%)
Apr 06, 2004 34.00 34.05 33.47 33.53 237,800 -0.47(-1.38%)
Apr 05, 2004 33.99 34.20 33.62 34.00 217,100 -0.01(-0.03%)
Apr 02, 2004 33.63 34.08 33.60 34.01 136,600 +0.57(+1.70%)
Apr 01, 2004 33.00 33.80 33.00 33.44 215,900 +0.44(+1.33%)
Mar 31, 2004 32.72 33.00 32.23 33.00 285,800 +0.35(+1.07%)
Mar 30, 2004 32.30 32.71 32.22 32.65 89,100 +0.26(+0.80%)
Mar 29, 2004 31.74 32.50 31.74 32.39 137,800 +0.70(+2.21%)
Mar 26, 2004 31.60 31.85 31.50 31.69 166,700 -0.11(-0.35%)
Mar 25, 2004 31.30 31.86 31.23 31.80 112,100 +0.52(+1.66%)
Mar 24, 2004 31.35 31.38 30.97 31.28 115,700 +0.13(+0.42%)
Mar 23, 2004 31.52 31.78 31.10 31.15 175,400 -0.29(-0.92%)
Mar 22, 2004 31.88 31.88 31.42 31.44 165,500 -0.53(-1.66%)
Mar 19, 2004 31.87 32.18 31.84 31.97 183,700 -0.05(-0.16%)
Mar 18, 2004 32.11 32.15 31.83 32.02 223,900 -0.08(-0.25%)
Mar 17, 2004 31.67 32.17 31.62 32.10 122,800 +0.68(+2.16%)
Mar 16, 2004 31.40 31.65 31.20 31.42 267,300 +0.06(+0.19%)
Mar 15, 2004 31.35 31.50 31.21 31.36 252,600 -0.04(-0.13%)
Mar 12, 2004 30.95 31.40 30.85 31.40 506,100 +0.45(+1.45%)
Mar 11, 2004 31.41 31.62 30.95 30.95 346,100 -0.45(-1.43%)
Mar 10, 2004 31.84 32.07 31.40 31.40 420,700 -0.49(-1.54%)
Mar 09, 2004 31.93 32.05 31.77 31.89 212,800 -0.06(-0.19%)
Mar 08, 2004 32.26 32.29 31.85 31.95 194,800 -0.31(-0.96%)
Mar 05, 2004 31.65 32.31 31.58 32.26 146,200 +0.26(+0.81%)
Mar 04, 2004 32.15 32.18 31.92 32.00 91,600 -0.11(-0.34%)
Mar 03, 2004 31.75 32.12 31.61 32.11 157,000 +0.43(+1.36%)
Mar 02, 2004 32.13 32.43 31.68 31.68 289,500 -0.35(-1.09%)
Mar 01, 2004 32.24 32.27 31.98 32.03 218,800 -0.11(-0.34%)
Feb 27, 2004 31.85 32.24 31.73 32.14 164,200 +0.21(+0.66%)
Feb 26, 2004 31.77 31.97 31.62 31.93 121,500 +0.00(+0.00%)
Feb 25, 2004 31.26 31.97 31.20 31.93 247,700 +0.77(+2.47%)
Feb 24, 2004 31.31 31.72 31.11 31.16 246,100 -0.25(-0.80%)
Feb 23, 2004 31.69 31.73 31.31 31.41 149,300 -0.23(-0.73%)
Feb 20, 2004 31.90 31.90 31.39 31.64 252,000 -0.05(-0.16%)
Feb 19, 2004 31.85 32.24 31.66 31.69 226,100 -0.16(-0.50%)
Feb 18, 2004 31.80 31.99 31.72 31.85 150,400 -0.03(-0.09%)
Feb 17, 2004 31.75 31.99 31.61 31.88 111,000 +0.22(+0.69%)
Feb 13, 2004 31.85 31.92 31.50 31.66 156,700 -0.25(-0.78%)
Feb 12, 2004 31.63 31.92 31.58 31.91 211,000 +0.40(+1.27%)
Feb 11, 2004 31.16 31.62 30.98 31.51 284,200 +0.49(+1.58%)
Feb 10, 2004 30.76 31.07 30.59 31.02 302,100 +0.41(+1.34%)
Feb 09, 2004 30.27 30.61 30.25 30.61 171,000 +0.12(+0.39%)
Feb 06, 2004 30.31 30.49 30.12 30.49 215,500 +0.33(+1.09%)
Feb 05, 2004 29.90 30.25 29.80 30.16 207,000 +0.35(+1.17%)
Feb 04, 2004 29.86 30.10 29.79 29.81 202,200 -0.25(-0.83%)
Feb 03, 2004 30.02 30.10 29.76 30.06 212,800 +0.07(+0.23%)
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.