Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 29.31 29.58 29.18 29.49 178,158 +0.13(+0.44%)
Feb 25, 2005 28.80 29.37 28.78 29.36 156,937 +0.47(+1.64%)
Feb 24, 2005 28.93 29.00 28.77 28.89 380,873 -0.13(-0.44%)
Feb 23, 2005 28.70 29.03 28.68 29.01 268,602 +0.50(+1.77%)
Feb 22, 2005 29.09 29.25 28.50 28.51 166,133 -0.63(-2.17%)
Feb 18, 2005 29.04 29.37 29.01 29.14 158,857 +0.08(+0.27%)
Feb 17, 2005 29.41 29.45 28.99 29.06 187,051 -0.20(-0.68%)
Feb 16, 2005 29.10 29.27 29.04 29.26 181,796 +0.14(+0.48%)
Feb 15, 2005 29.04 29.30 28.99 29.12 145,417 +0.01(+0.03%)
Feb 14, 2005 29.19 29.26 28.96 29.11 165,021 -0.11(-0.37%)
Feb 11, 2005 28.78 29.27 28.59 29.22 186,950 +0.52(+1.83%)
Feb 10, 2005 28.68 28.89 28.54 28.70 147,640 +0.21(+0.73%)
Feb 09, 2005 28.99 29.08 28.40 28.49 470,711 -0.58(-2.01%)
Feb 08, 2005 28.80 29.17 28.80 29.07 216,963 +0.16(+0.55%)
Feb 07, 2005 28.70 28.97 28.66 28.92 167,548 +0.32(+1.11%)
Feb 04, 2005 28.58 28.82 28.33 28.60 324,788 +0.04(+0.14%)
Feb 03, 2005 28.75 28.76 28.42 28.56 246,269 -0.26(-0.89%)
Feb 02, 2005 28.22 28.83 27.81 28.82 354,195 +0.59(+2.10%)
Feb 01, 2005 28.20 28.40 28.14 28.22 260,619 +0.02(+0.07%)
Jan 31, 2005 27.76 28.28 27.65 28.20 444,437 +0.62(+2.26%)
Jan 28, 2005 27.38 27.58 27.24 27.58 596,321 +0.34(+1.23%)
Jan 27, 2005 26.81 27.29 26.15 27.24 657,762 +0.44(+1.62%)
Jan 26, 2005 26.27 26.88 26.22 26.81 655,539 +0.62(+2.38%)
Jan 25, 2005 26.57 27.21 25.83 26.18 909,590 +0.12(+0.46%)
Jan 24, 2005 26.26 26.44 25.73 26.07 340,351 -0.13(-0.49%)
Jan 21, 2005 26.61 26.70 26.03 26.19 424,529 -0.28(-1.05%)
Jan 20, 2005 27.06 27.31 26.28 26.47 489,406 -0.80(-2.94%)
Jan 19, 2005 27.09 27.29 26.97 27.27 438,576 +0.28(+1.03%)
Jan 18, 2005 26.90 27.08 26.61 27.00 318,422 +0.10(+0.37%)
Jan 14, 2005 26.67 26.91 26.52 26.90 287,802 +0.44(+1.65%)
Jan 13, 2005 26.52 26.73 26.40 26.46 223,027 -0.06(-0.22%)
Jan 12, 2005 26.21 26.52 25.84 26.52 397,143 +0.31(+1.17%)
Jan 11, 2005 26.58 26.67 26.13 26.21 316,098 -0.40(-1.49%)
Jan 10, 2005 26.94 26.94 26.51 26.61 229,393 -0.22(-0.81%)
Jan 07, 2005 27.21 27.34 26.65 26.83 252,029 -0.24(-0.88%)
Jan 06, 2005 27.38 27.38 26.82 27.06 404,015 -0.09(-0.33%)
Jan 05, 2005 27.63 27.79 26.98 27.15 452,016 -0.47(-1.72%)
Jan 04, 2005 28.14 28.24 27.53 27.63 364,503 -0.37(-1.31%)
Jan 03, 2005 28.49 28.70 27.89 27.99 493,953 -0.54(-1.91%)
Dec 31, 2004 28.62 28.88 28.25 28.54 229,494 -0.08(-0.28%)
Dec 30, 2004 28.52 28.69 28.41 28.62 267,187 +0.08(+0.28%)
Dec 29, 2004 28.34 28.55 28.05 28.54 336,511 +0.27(+0.95%)
Dec 28, 2004 28.09 28.27 27.92 28.27 240,812 +0.15(+0.53%)
Dec 27, 2004 28.36 28.56 27.97 28.12 218,580 -0.22(-0.77%)
Dec 23, 2004 27.93 28.39 27.73 28.34 458,988 +0.36(+1.27%)
Dec 22, 2004 27.99 28.17 27.86 27.98 472,227 +0.03(+0.11%)
Dec 21, 2004 27.86 28.10 27.67 27.96 551,655 +0.00(+0.00%)
Dec 20, 2004 27.51 28.39 27.51 27.96 1,500,152 +0.54(+1.99%)
Dec 17, 2004 27.81 28.09 27.06 27.41 7,746,525 -0.65(-2.33%)
Dec 16, 2004 28.58 28.58 27.82 28.06 813,285 -0.33(-1.15%)
Dec 15, 2004 28.65 28.87 28.12 28.39 834,911 -0.76(-2.61%)
Dec 14, 2004 28.45 29.16 28.34 29.15 856,840 -0.19(-0.64%)
Dec 13, 2004 29.29 29.59 29.17 29.34 234,749 +0.05(+0.17%)
Dec 10, 2004 29.32 29.79 29.23 29.29 227,978 -0.23(-0.77%)
Dec 09, 2004 29.69 29.69 28.70 29.52 668,070 -0.48(-1.58%)
Dec 08, 2004 29.99 30.27 29.84 29.99 151,581 +0.01(+0.03%)
Dec 07, 2004 30.38 30.58 29.97 29.98 227,675 -0.30(-0.98%)
Dec 06, 2004 30.38 30.62 30.06 30.28 345,605 -0.10(-0.33%)
Dec 03, 2004 30.18 30.68 30.18 30.38 307,609 +0.20(+0.66%)
Dec 02, 2004 29.77 30.23 29.66 30.18 256,071 +0.27(+0.89%)
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.