Crane Company (NY: CR )

94.78 USD +0.90 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 27.50 27.88 27.44 27.82 294,700 +0.38(+1.38%)
Jul 29, 2004 27.22 27.52 27.04 27.44 361,600 +0.42(+1.55%)
Jul 28, 2004 28.20 28.20 26.46 27.02 678,700 -1.17(-4.15%)
Jul 27, 2004 28.01 28.36 27.66 28.19 176,800 +0.18(+0.64%)
Jul 26, 2004 28.11 28.18 27.78 28.01 241,700 -0.11(-0.39%)
Jul 23, 2004 28.75 28.90 27.80 28.12 385,700 -0.58(-2.02%)
Jul 22, 2004 28.85 29.02 28.40 28.70 307,200 -0.30(-1.03%)
Jul 21, 2004 29.80 30.11 28.96 29.00 207,200 -0.74(-2.49%)
Jul 20, 2004 29.50 29.74 29.42 29.74 194,800 +0.13(+0.44%)
Jul 19, 2004 29.83 29.98 29.46 29.61 116,400 -0.25(-0.84%)
Jul 16, 2004 30.10 30.17 29.75 29.86 204,500 -0.03(-0.10%)
Jul 15, 2004 29.85 30.05 29.73 29.89 171,800 +0.05(+0.17%)
Jul 14, 2004 30.45 30.48 29.58 29.84 291,200 -0.61(-2.00%)
Jul 13, 2004 30.25 30.57 30.20 30.45 187,100 +0.35(+1.16%)
Jul 12, 2004 30.10 30.26 29.90 30.10 245,200 -0.01(-0.03%)
Jul 09, 2004 29.90 30.15 29.76 30.11 277,900 +0.31(+1.04%)
Jul 08, 2004 30.15 30.15 29.72 29.80 163,400 -0.52(-1.72%)
Jul 07, 2004 30.33 30.52 30.24 30.32 161,400 +0.02(+0.07%)
Jul 06, 2004 30.70 30.70 30.22 30.30 142,400 -0.39(-1.27%)
Jul 02, 2004 31.10 31.12 30.67 30.69 142,800 -0.35(-1.13%)
Jul 01, 2004 31.45 31.46 30.73 31.04 155,600 -0.35(-1.11%)
Jun 30, 2004 31.45 31.45 30.98 31.39 173,300 +0.06(+0.19%)
Jun 29, 2004 31.00 31.46 31.00 31.33 143,000 +0.25(+0.80%)
Jun 28, 2004 31.19 31.30 30.91 31.08 325,400 -0.06(-0.19%)
Jun 25, 2004 31.18 31.22 30.95 31.14 273,100 +0.14(+0.45%)
Jun 24, 2004 31.12 31.32 30.95 31.00 174,200 -0.01(-0.03%)
Jun 23, 2004 30.40 31.10 30.30 31.01 231,100 +0.51(+1.67%)
Jun 22, 2004 30.56 30.63 30.26 30.50 150,400 -0.16(-0.52%)
Jun 21, 2004 30.90 31.03 30.60 30.66 133,300 -0.17(-0.55%)
Jun 18, 2004 30.72 31.19 30.68 30.83 117,500 +0.12(+0.39%)
Jun 17, 2004 30.51 30.78 30.33 30.71 101,300 +0.05(+0.16%)
Jun 16, 2004 30.72 30.80 30.56 30.66 74,600 -0.06(-0.20%)
Jun 15, 2004 30.62 30.95 30.54 30.72 160,100 +0.13(+0.42%)
Jun 14, 2004 30.67 30.72 30.57 30.59 156,600 -0.33(-1.07%)
Jun 10, 2004 30.77 31.02 30.76 30.92 197,800 +0.21(+0.68%)
Jun 09, 2004 30.90 31.02 30.70 30.71 180,100 -0.19(-0.61%)
Jun 08, 2004 30.71 30.91 30.64 30.90 137,800 +0.01(+0.03%)
Jun 07, 2004 30.15 30.90 30.15 30.89 132,800 +0.74(+2.45%)
Jun 04, 2004 30.01 30.17 29.95 30.15 173,400 +0.30(+1.01%)
Jun 03, 2004 30.55 30.55 29.85 29.85 218,000 -0.70(-2.29%)
Jun 02, 2004 30.15 30.55 30.08 30.55 130,500 +0.46(+1.53%)
Jun 01, 2004 30.16 30.28 30.00 30.09 278,500 -0.10(-0.33%)
May 28, 2004 30.50 30.52 30.18 30.19 144,500 -0.18(-0.59%)
May 27, 2004 30.28 30.47 30.08 30.37 165,800 +0.26(+0.86%)
May 26, 2004 30.22 30.23 29.86 30.11 109,900 -0.04(-0.13%)
May 25, 2004 29.69 30.22 29.45 30.15 128,500 +0.46(+1.55%)
May 24, 2004 29.74 29.94 29.45 29.69 135,700 +0.20(+0.68%)
May 21, 2004 29.50 29.64 29.25 29.49 153,900 +0.25(+0.85%)
May 20, 2004 29.30 29.35 29.03 29.24 135,400 -0.08(-0.27%)
May 19, 2004 29.55 29.94 29.28 29.32 179,500 -0.14(-0.48%)
May 18, 2004 29.35 29.54 29.27 29.46 136,500 +0.26(+0.89%)
May 17, 2004 29.48 29.48 29.14 29.20 136,600 -0.46(-1.55%)
May 14, 2004 29.83 29.90 29.55 29.66 210,400 -0.16(-0.54%)
May 13, 2004 29.74 30.01 29.58 29.82 169,500 -0.02(-0.07%)
May 12, 2004 29.64 29.87 29.25 29.84 180,300 +0.08(+0.27%)
May 11, 2004 29.80 29.90 29.61 29.76 173,600 -0.11(-0.37%)
May 10, 2004 30.22 30.23 29.57 29.87 277,700 -0.45(-1.48%)
May 07, 2004 30.96 31.00 30.26 30.32 383,000 -0.67(-2.16%)
May 06, 2004 31.00 31.00 30.68 30.99 171,100 -0.12(-0.39%)
May 05, 2004 31.02 31.18 30.82 31.11 109,600 +0.03(+0.10%)
May 04, 2004 31.05 31.26 30.88 31.08 193,800 +0.18(+0.58%)
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.