Crane Company (NY: CR )

96.75 USD -0.75 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 26.47 26.47 26.14 26.27 105,200 -0.29(-1.09%)
May 27, 2005 26.63 26.65 26.35 26.56 151,300 -0.09(-0.34%)
May 26, 2005 26.42 26.74 26.42 26.65 137,600 +0.29(+1.10%)
May 25, 2005 26.65 26.65 26.11 26.36 207,500 -0.33(-1.24%)
May 24, 2005 26.70 26.86 26.60 26.69 321,500 +0.00(+0.00%)
May 23, 2005 26.67 26.94 26.54 26.69 171,700 +0.04(+0.15%)
May 20, 2005 26.73 26.78 26.45 26.65 117,300 -0.12(-0.45%)
May 19, 2005 26.88 26.95 26.66 26.77 140,700 -0.04(-0.15%)
May 18, 2005 26.29 27.05 26.25 26.81 172,600 +0.64(+2.45%)
May 17, 2005 25.92 26.22 25.80 26.17 130,800 +0.21(+0.81%)
May 16, 2005 25.36 25.96 25.36 25.96 131,500 +0.48(+1.88%)
May 13, 2005 25.72 25.84 25.15 25.48 133,900 -0.16(-0.62%)
May 12, 2005 26.12 26.32 25.57 25.64 181,400 -0.46(-1.76%)
May 11, 2005 26.18 26.22 25.91 26.10 150,400 +0.09(+0.35%)
May 10, 2005 26.35 26.45 25.88 26.01 114,900 -0.60(-2.25%)
May 09, 2005 26.50 26.62 26.22 26.61 157,700 +0.26(+0.99%)
May 06, 2005 26.53 26.67 26.22 26.35 130,700 +0.07(+0.27%)
May 05, 2005 26.60 26.61 26.19 26.28 120,100 -0.27(-1.02%)
May 04, 2005 26.15 26.59 26.12 26.55 190,400 +0.59(+2.27%)
May 03, 2005 25.83 26.11 25.74 25.96 197,800 +0.14(+0.54%)
May 02, 2005 25.65 25.90 25.52 25.82 335,600 +0.22(+0.86%)
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%)
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.