Skip to main content

Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 25.13 25.44 25.13 25.32 121,166 +0.04(+0.16%)
Aug 28, 2003 25.24 25.36 24.78 25.28 166,338 +0.11(+0.43%)
Aug 27, 2003 25.11 25.24 24.84 25.17 105,906 +0.14(+0.55%)
Aug 26, 2003 24.94 25.07 24.72 25.04 181,193 -0.06(-0.24%)
Aug 25, 2003 25.06 25.23 24.90 25.09 123,591 -0.20(-0.78%)
Aug 22, 2003 25.73 25.77 25.18 25.29 124,602 -0.29(-1.12%)
Aug 21, 2003 25.28 25.68 25.23 25.58 149,563 +0.31(+1.21%)
Aug 20, 2003 25.39 25.43 25.16 25.27 116,719 -0.12(-0.47%)
Aug 19, 2003 25.21 25.40 25.17 25.39 207,064 +0.27(+1.06%)
Aug 18, 2003 24.76 25.12 24.74 25.12 145,723 +0.44(+1.76%)
Aug 15, 2003 24.44 24.69 24.22 24.69 86,807 +0.31(+1.26%)
Aug 14, 2003 24.19 24.56 24.14 24.38 156,536 +0.14(+0.57%)
Aug 13, 2003 24.21 24.37 24.07 24.24 231,519 -0.07(-0.29%)
Aug 12, 2003 23.95 24.36 23.90 24.31 227,275 +0.29(+1.19%)
Aug 11, 2003 23.91 24.17 23.85 24.03 237,987 +0.03(+0.12%)
Aug 08, 2003 23.65 24.14 23.65 24.00 234,349 +0.25(+1.04%)
Aug 07, 2003 23.85 23.85 23.53 23.75 272,952 +0.00(+0.00%)
Aug 06, 2003 24.29 24.29 23.70 23.75 539,437 -0.47(-1.92%)
Aug 05, 2003 24.84 24.84 24.21 24.21 332,879 -0.56(-2.28%)
Aug 04, 2003 24.74 24.88 24.44 24.78 293,972 -0.12(-0.48%)
Aug 01, 2003 24.61 24.99 24.21 24.90 377,141 +0.35(+1.41%)
Jul 31, 2003 24.54 24.89 24.38 24.55 283,462 +0.16(+0.65%)
Jul 30, 2003 24.34 24.69 24.16 24.39 304,482 +0.29(+1.19%)
Jul 29, 2003 24.14 24.14 23.70 24.11 260,623 -0.04(-0.16%)
Jul 28, 2003 24.29 24.29 23.94 24.14 204,234 -0.25(-1.01%)
Jul 25, 2003 23.38 24.39 23.16 24.39 299,429 +1.01(+4.32%)
Jul 24, 2003 23.92 24.01 23.32 23.38 194,128 -0.47(-1.95%)
Jul 23, 2003 23.67 23.85 23.27 23.85 181,901 +0.13(+0.54%)
Jul 22, 2003 23.25 23.74 23.19 23.72 193,724 +0.36(+1.53%)
Jul 21, 2003 23.63 23.64 23.27 23.36 149,057 -0.27(-1.13%)
Jul 18, 2003 23.33 23.72 23.18 23.63 148,855 +0.46(+1.96%)
Jul 17, 2003 23.40 23.50 23.03 23.18 222,121 -0.17(-0.72%)
Jul 16, 2003 23.39 23.50 23.16 23.34 221,313 -0.15(-0.63%)
Jul 15, 2003 24.03 24.03 23.35 23.49 205,144 -0.29(-1.21%)
Jul 14, 2003 23.67 23.85 23.55 23.78 213,026 +0.16(+0.67%)
Jul 11, 2003 23.25 23.64 23.18 23.62 180,486 +0.35(+1.49%)
Jul 10, 2003 23.35 23.40 23.11 23.27 193,421 -0.18(-0.76%)
Jul 09, 2003 23.43 23.65 23.18 23.45 126,017 +0.02(+0.08%)
Jul 08, 2003 22.91 23.45 22.80 23.43 148,148 +0.47(+2.03%)
Jul 07, 2003 22.63 23.11 22.63 22.97 123,995 +0.44(+1.93%)
Jul 03, 2003 22.68 22.71 22.31 22.53 111,161 -0.20(-0.87%)
Jul 02, 2003 22.63 22.91 22.48 22.73 110,959 +0.10(+0.44%)
Jul 01, 2003 22.17 22.63 22.08 22.63 300,237 +0.24(+1.06%)
Jun 30, 2003 22.36 22.65 22.22 22.39 234,147 +0.03(+0.13%)
Jun 27, 2003 22.17 22.51 22.04 22.36 187,459 +0.10(+0.44%)
Jun 26, 2003 21.42 22.26 21.42 22.26 296,903 +0.60(+2.79%)
Jun 25, 2003 22.02 22.11 21.65 21.66 109,342 -0.46(-2.06%)
Jun 24, 2003 21.53 22.13 21.51 22.12 289,020 +0.58(+2.71%)
Jun 23, 2003 21.77 21.82 21.32 21.53 126,421 -0.36(-1.63%)
Jun 20, 2003 22.02 22.10 21.72 21.89 173,513 +0.15(+0.68%)
Jun 19, 2003 22.07 22.17 21.52 21.74 163,003 -0.33(-1.48%)
Jun 18, 2003 22.09 22.25 21.88 22.07 107,624 -0.02(-0.09%)
Jun 17, 2003 22.32 22.35 21.90 22.09 152,898 -0.25(-1.11%)
Jun 16, 2003 21.72 22.33 21.62 22.33 184,528 +0.84(+3.91%)
Jun 13, 2003 22.26 22.26 21.35 21.49 112,778 -0.69(-3.12%)
Jun 12, 2003 21.92 22.22 21.82 22.19 160,477 +0.23(+1.04%)
Jun 11, 2003 21.67 21.96 21.45 21.96 141,882 +0.44(+2.02%)
Jun 10, 2003 21.28 21.62 21.28 21.52 144,308 +0.22(+1.02%)
Jun 09, 2003 21.92 21.92 21.28 21.30 153,908 -0.61(-2.80%)
Jun 06, 2003 21.51 22.10 21.51 21.92 239,098 +0.42(+1.93%)
Jun 05, 2003 21.29 21.59 21.19 21.50 99,742 +0.22(+1.02%)
Jun 04, 2003 20.90 21.37 20.90 21.29 172,806 +0.39(+1.85%)
Jun 03, 2003 21.13 21.28 20.69 20.90 145,520 -0.19(-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.