Crane Company (NY: CR )

135.12 +0.23 (+0.17%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 23.29 23.45 23.05 23.05 484,358 -0.25(-1.06%)
Apr 29, 2004 23.82 23.82 23.06 23.29 487,433 -0.54(-2.26%)
Apr 28, 2004 24.21 24.21 23.73 23.83 335,427 -0.36(-1.48%)
Apr 27, 2004 24.22 24.31 23.90 24.19 348,796 -0.12(-0.49%)
Apr 26, 2004 24.48 24.68 24.16 24.31 415,775 +0.03(+0.12%)
Apr 23, 2004 25.49 25.50 23.46 24.28 836,497 -1.40(-5.45%)
Apr 22, 2004 25.10 25.73 24.81 25.68 176,336 +0.62(+2.48%)
Apr 21, 2004 24.72 25.10 24.69 25.06 180,882 +0.23(+0.93%)
Apr 20, 2004 25.28 25.32 24.82 24.83 202,540 -0.51(-2.01%)
Apr 19, 2004 25.34 25.36 25.15 25.33 123,663 -0.04(-0.18%)
Apr 16, 2004 25.23 25.41 24.95 25.38 180,347 +0.34(+1.34%)
Apr 15, 2004 25.05 25.27 24.88 25.04 176,203 +0.14(+0.57%)
Apr 14, 2004 24.56 25.01 24.41 24.90 293,983 +0.35(+1.43%)
Apr 13, 2004 24.99 25.06 24.50 24.55 300,401 -0.41(-1.65%)
Apr 12, 2004 24.86 25.01 24.77 24.96 164,839 +0.16(+0.66%)
Apr 08, 2004 25.22 25.25 24.68 24.80 230,481 -0.23(-0.93%)
Apr 07, 2004 25.02 25.19 24.92 25.03 180,213 -0.05(-0.21%)
Apr 06, 2004 25.43 25.47 25.04 25.08 317,914 -0.35(-1.38%)
Apr 05, 2004 25.42 25.58 25.15 25.43 290,240 -0.01(-0.03%)
Apr 02, 2004 25.16 25.49 25.13 25.44 182,620 +0.43(+1.70%)
Apr 01, 2004 24.68 25.28 24.68 25.01 288,636 +0.33(+1.33%)
Mar 31, 2004 24.47 24.68 24.11 24.68 382,085 +0.26(+1.07%)
Mar 30, 2004 24.16 24.47 24.10 24.42 119,117 +0.19(+0.80%)
Mar 29, 2004 23.74 24.31 23.74 24.23 184,224 +0.52(+2.21%)
Mar 26, 2004 23.64 23.82 23.56 23.70 222,860 -0.08(-0.35%)
Mar 25, 2004 23.41 23.83 23.36 23.79 149,866 +0.39(+1.66%)
Mar 24, 2004 23.45 23.47 23.17 23.40 154,679 +0.10(+0.42%)
Mar 23, 2004 23.58 23.77 23.26 23.30 234,491 -0.22(-0.92%)
Mar 22, 2004 23.85 23.85 23.50 23.52 221,256 -0.40(-1.66%)
Mar 19, 2004 23.84 24.07 23.82 23.91 245,588 -0.04(-0.16%)
Mar 18, 2004 24.02 24.05 23.81 23.95 299,331 -0.06(-0.25%)
Mar 17, 2004 23.69 24.06 23.65 24.01 164,171 +0.51(+2.16%)
Mar 16, 2004 23.49 23.67 23.34 23.50 357,352 +0.04(+0.19%)
Mar 15, 2004 23.45 23.56 23.35 23.46 337,700 -0.03(-0.13%)
Mar 12, 2004 23.15 23.49 23.08 23.49 676,604 +0.34(+1.45%)
Mar 11, 2004 23.49 23.65 23.15 23.15 462,700 -0.34(-1.43%)
Mar 10, 2004 23.82 23.99 23.49 23.49 562,433 -0.37(-1.54%)
Mar 09, 2004 23.88 23.97 23.76 23.85 284,492 -0.04(-0.19%)
Mar 08, 2004 24.13 24.15 23.82 23.90 260,427 -0.23(-0.96%)
Mar 05, 2004 23.67 24.17 23.62 24.13 195,454 +0.19(+0.81%)
Mar 04, 2004 24.05 24.07 23.88 23.94 122,459 -0.08(-0.34%)
Mar 03, 2004 23.75 24.03 23.64 24.02 209,893 +0.32(+1.36%)
Mar 02, 2004 24.03 24.26 23.70 23.70 387,032 -0.26(-1.09%)
Mar 01, 2004 24.12 24.14 23.92 23.96 292,513 -0.08(-0.34%)
Feb 27, 2004 23.82 24.12 23.73 24.04 219,518 +0.16(+0.66%)
Feb 26, 2004 23.76 23.91 23.65 23.88 162,433 +0.00(+0.00%)
Feb 25, 2004 23.38 23.91 23.34 23.88 331,149 +0.58(+2.47%)
Feb 24, 2004 23.42 23.73 23.27 23.31 329,010 -0.19(-0.80%)
Feb 23, 2004 23.70 23.73 23.42 23.49 199,598 -0.17(-0.73%)
Feb 20, 2004 23.86 23.86 23.48 23.67 336,898 -0.04(-0.16%)
Feb 19, 2004 23.82 24.12 23.68 23.70 302,272 -0.12(-0.50%)
Feb 18, 2004 23.79 23.93 23.73 23.82 201,069 -0.02(-0.09%)
Feb 17, 2004 23.75 23.93 23.64 23.85 148,395 +0.16(+0.69%)
Feb 13, 2004 23.82 23.88 23.56 23.68 209,491 -0.19(-0.78%)
Feb 12, 2004 23.66 23.88 23.62 23.87 282,085 +0.30(+1.27%)
Feb 11, 2004 23.31 23.65 23.17 23.57 379,946 +0.37(+1.58%)
Feb 10, 2004 23.01 23.24 22.88 23.20 403,877 +0.31(+1.34%)
Feb 09, 2004 22.64 22.90 22.63 22.90 228,609 +0.09(+0.39%)
Feb 06, 2004 22.67 22.81 22.53 22.81 288,101 +0.25(+1.09%)
Feb 05, 2004 22.37 22.63 22.29 22.56 276,737 +0.26(+1.17%)
Feb 04, 2004 22.34 22.51 22.28 22.30 270,320 -0.19(-0.83%)
Feb 03, 2004 22.45 22.51 22.26 22.48 284,492 +0.05(+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.