Crane Company (NY: CR )

98.90 USD -0.30 (-0.30%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.89 26.08 25.32 25.60 393,900 -0.25(-0.97%)
Apr 28, 2005 26.02 26.29 25.77 25.85 338,500 -0.17(-0.65%)
Apr 27, 2005 26.15 26.15 25.52 26.02 463,800 -0.25(-0.95%)
Apr 26, 2005 26.48 27.24 26.08 26.27 424,500 -0.21(-0.79%)
Apr 25, 2005 26.55 26.65 26.27 26.48 235,100 +0.16(+0.61%)
Apr 22, 2005 26.68 26.77 25.85 26.32 223,600 -0.51(-1.90%)
Apr 21, 2005 26.15 26.83 26.15 26.83 230,300 +0.80(+3.07%)
Apr 20, 2005 26.30 26.42 26.03 26.03 305,800 -0.25(-0.95%)
Apr 19, 2005 26.12 26.28 25.89 26.28 340,300 +0.20(+0.77%)
Apr 18, 2005 26.63 26.65 25.96 26.08 320,900 -0.57(-2.14%)
Apr 15, 2005 26.48 26.70 26.35 26.65 502,000 +0.17(+0.64%)
Apr 14, 2005 27.26 27.29 26.42 26.48 262,800 -0.78(-2.86%)
Apr 13, 2005 27.60 27.60 27.18 27.26 285,500 -0.37(-1.34%)
Apr 12, 2005 27.48 27.63 27.26 27.63 1,857,300 +0.15(+0.55%)
Apr 11, 2005 27.46 27.53 27.28 27.48 174,700 +0.04(+0.15%)
Apr 08, 2005 27.55 27.57 27.25 27.44 174,000 -0.13(-0.47%)
Apr 07, 2005 27.38 27.67 27.38 27.57 364,100 +0.03(+0.11%)
Apr 06, 2005 27.73 27.74 27.50 27.54 316,800 -0.11(-0.40%)
Apr 05, 2005 27.68 27.77 27.55 27.65 360,200 -0.03(-0.11%)
Apr 04, 2005 28.05 28.05 27.54 27.68 441,100 -0.37(-1.32%)
Apr 01, 2005 29.00 29.05 27.95 28.05 362,300 -0.74(-2.57%)
Mar 31, 2005 28.80 28.88 28.62 28.79 224,300 +0.08(+0.28%)
Mar 30, 2005 28.00 28.75 28.00 28.71 237,500 +0.72(+2.57%)
Mar 29, 2005 28.54 28.67 27.93 27.99 215,600 -0.54(-1.89%)
Mar 28, 2005 28.60 28.64 28.41 28.53 157,500 +0.03(+0.11%)
Mar 24, 2005 28.59 28.69 28.40 28.50 148,100 +0.09(+0.32%)
Mar 23, 2005 28.80 28.88 28.32 28.41 230,700 -0.46(-1.59%)
Mar 22, 2005 29.04 29.29 28.78 28.87 220,000 -0.13(-0.45%)
Mar 21, 2005 29.35 29.35 28.99 29.00 162,600 -0.35(-1.19%)
Mar 18, 2005 29.35 29.41 28.83 29.35 478,900 +0.16(+0.55%)
Mar 17, 2005 29.62 29.66 29.02 29.19 214,500 -0.37(-1.25%)
Mar 16, 2005 29.77 29.89 29.10 29.56 257,400 -0.21(-0.71%)
Mar 15, 2005 30.09 30.10 29.69 29.77 152,900 -0.16(-0.53%)
Mar 14, 2005 29.75 30.13 29.63 29.93 161,800 +0.24(+0.81%)
Mar 11, 2005 29.55 29.90 29.47 29.69 180,900 +0.05(+0.17%)
Mar 10, 2005 29.85 29.95 29.46 29.64 262,300 -0.11(-0.37%)
Mar 09, 2005 30.04 30.07 29.71 29.75 253,900 -0.29(-0.97%)
Mar 08, 2005 30.08 30.55 29.89 30.04 218,000 -0.19(-0.63%)
Mar 07, 2005 30.20 30.35 30.00 30.23 93,200 -0.10(-0.33%)
Mar 04, 2005 29.89 30.42 29.79 30.33 215,800 +0.41(+1.37%)
Mar 03, 2005 29.94 30.00 29.68 29.92 173,900 -0.01(-0.03%)
Mar 02, 2005 29.93 30.00 29.46 29.93 216,100 +0.00(+0.00%)
Mar 01, 2005 29.80 30.00 29.79 29.93 200,200 +0.13(+0.44%)
Feb 28, 2005 29.62 29.89 29.49 29.80 176,300 +0.13(+0.44%)
Feb 25, 2005 29.10 29.68 29.08 29.67 155,300 +0.48(+1.64%)
Feb 24, 2005 29.23 29.31 29.07 29.19 376,900 -0.13(-0.44%)
Feb 23, 2005 29.00 29.34 28.98 29.32 265,800 +0.51(+1.77%)
Feb 22, 2005 29.40 29.56 28.80 28.81 164,400 -0.64(-2.17%)
Feb 18, 2005 29.35 29.68 29.32 29.45 157,200 +0.08(+0.27%)
Feb 17, 2005 29.72 29.76 29.30 29.37 185,100 -0.20(-0.68%)
Feb 16, 2005 29.41 29.58 29.35 29.57 179,900 +0.14(+0.48%)
Feb 15, 2005 29.35 29.61 29.30 29.43 143,900 +0.01(+0.03%)
Feb 14, 2005 29.50 29.57 29.27 29.42 163,300 -0.11(-0.37%)
Feb 11, 2005 29.08 29.58 28.89 29.53 185,000 +0.53(+1.83%)
Feb 10, 2005 28.98 29.19 28.84 29.00 146,100 +0.21(+0.73%)
Feb 09, 2005 29.30 29.39 28.70 28.79 465,800 -0.59(-2.01%)
Feb 08, 2005 29.10 29.48 29.10 29.38 214,700 +0.16(+0.55%)
Feb 07, 2005 29.00 29.28 28.96 29.22 165,800 +0.32(+1.11%)
Feb 04, 2005 28.88 29.12 28.63 28.90 321,400 +0.04(+0.14%)
Feb 03, 2005 29.05 29.06 28.72 28.86 243,700 -0.26(-0.89%)
Feb 02, 2005 28.52 29.13 28.10 29.12 350,500 +0.60(+2.10%)
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.