Skip to main content

Crane Company (NY: CR )

157.28 -4.40 (-2.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.56 27.85 27.37 27.58 256,172 -0.01(-0.04%)
Oct 28, 2004 27.78 27.78 26.98 27.59 461,111 -0.13(-0.46%)
Oct 27, 2004 27.64 27.93 27.45 27.72 328,628 +0.09(+0.32%)
Oct 26, 2004 28.46 28.46 27.20 27.63 676,761 -0.82(-2.89%)
Oct 25, 2004 28.80 28.81 28.08 28.45 601,273 -1.17(-3.94%)
Oct 22, 2004 29.88 32.05 28.73 29.62 2,165,090 +1.66(+5.95%)
Oct 21, 2004 27.66 28.56 27.44 27.96 463,940 +0.23(+0.82%)
Oct 20, 2004 27.56 27.81 27.26 27.73 162,697 +0.21(+0.76%)
Oct 19, 2004 27.84 28.02 27.49 27.52 173,813 -0.16(-0.57%)
Oct 18, 2004 27.91 27.91 27.48 27.68 179,068 -0.32(-1.13%)
Oct 15, 2004 27.63 28.20 27.53 27.99 289,823 +0.54(+1.98%)
Oct 14, 2004 27.94 27.94 27.37 27.45 267,288 -0.41(-1.46%)
Oct 13, 2004 28.50 28.60 27.72 27.86 233,031 -0.47(-1.64%)
Oct 12, 2004 28.11 28.49 27.94 28.32 258,699 +0.19(+0.67%)
Oct 11, 2004 28.20 28.20 27.88 28.13 214,740 +0.06(+0.21%)
Oct 08, 2004 28.66 28.77 27.99 28.07 315,693 -0.58(-2.04%)
Oct 07, 2004 28.85 28.85 28.58 28.66 213,730 -0.12(-0.41%)
Oct 06, 2004 28.77 28.80 28.57 28.78 358,945 +0.01(+0.03%)
Oct 05, 2004 29.39 29.39 28.74 28.77 359,854 -0.61(-2.09%)
Oct 04, 2004 29.37 29.69 29.33 29.38 159,766 +0.21(+0.71%)
Oct 01, 2004 28.63 29.22 28.56 29.17 324,788 +0.55(+1.94%)
Sep 30, 2004 28.37 28.69 28.32 28.62 292,451 +0.31(+1.08%)
Sep 29, 2004 28.12 28.57 27.98 28.31 246,370 +0.20(+0.70%)
Sep 28, 2004 27.86 28.15 27.80 28.11 349,243 +0.30(+1.07%)
Sep 27, 2004 28.07 28.07 27.73 27.82 139,859 -0.26(-0.92%)
Sep 24, 2004 27.71 28.22 27.71 28.07 301,950 +0.39(+1.39%)
Sep 23, 2004 27.71 27.88 27.57 27.69 577,727 -0.03(-0.11%)
Sep 22, 2004 28.11 28.11 27.61 27.72 438,171 -0.48(-1.72%)
Sep 21, 2004 28.03 28.24 28.02 28.20 216,862 +0.09(+0.32%)
Sep 20, 2004 28.39 28.39 28.08 28.11 310,034 -0.28(-0.98%)
Sep 17, 2004 27.96 28.41 27.94 28.39 328,325 +0.54(+1.95%)
Sep 16, 2004 27.85 27.94 27.77 27.85 224,441 +0.08(+0.29%)
Sep 15, 2004 27.77 27.86 27.52 27.77 457,978 +0.02(+0.07%)
Sep 14, 2004 27.85 27.89 27.66 27.75 343,888 -0.02(-0.07%)
Sep 13, 2004 27.73 27.94 27.65 27.77 142,385 +0.27(+0.97%)
Sep 10, 2004 27.71 27.71 27.39 27.50 199,380 -0.29(-1.03%)
Sep 09, 2004 27.72 27.81 27.45 27.79 386,229 +0.02(+0.07%)
Sep 08, 2004 27.91 27.94 27.74 27.77 175,935 -0.07(-0.25%)
Sep 07, 2004 27.40 27.88 27.40 27.84 231,313 +0.48(+1.77%)
Sep 03, 2004 27.31 27.48 27.12 27.35 122,983 +0.08(+0.29%)
Sep 02, 2004 27.04 27.32 26.75 27.27 167,244 +0.35(+1.29%)
Sep 01, 2004 26.82 27.04 26.68 26.93 157,745 +0.21(+0.78%)
Aug 31, 2004 26.94 26.95 26.55 26.72 129,753 -0.24(-0.88%)
Aug 30, 2004 26.99 27.07 26.91 26.96 175,935 +0.09(+0.33%)
Aug 27, 2004 26.72 26.91 26.67 26.87 87,917 +0.16(+0.59%)
Aug 26, 2004 26.92 26.98 26.58 26.71 153,602 -0.17(-0.63%)
Aug 25, 2004 26.65 27.00 26.55 26.88 210,092 +0.36(+1.34%)
Aug 24, 2004 26.52 26.80 26.36 26.52 192,811 +0.06(+0.22%)
Aug 23, 2004 26.46 26.67 26.40 26.46 175,228 +0.00(+0.00%)
Aug 20, 2004 26.14 26.51 25.93 26.46 210,193 +0.40(+1.52%)
Aug 19, 2004 26.38 26.45 25.86 26.07 254,657 -0.43(-1.61%)
Aug 18, 2004 26.04 26.50 25.89 26.49 117,122 +0.44(+1.67%)
Aug 17, 2004 26.25 26.54 25.98 26.06 181,089 -0.17(-0.64%)
Aug 16, 2004 25.73 26.25 25.67 26.22 130,966 +0.54(+2.12%)
Aug 13, 2004 25.73 25.98 25.56 25.68 136,827 -0.11(-0.42%)
Aug 12, 2004 26.08 26.12 25.66 25.79 271,735 -0.51(-1.96%)
Aug 11, 2004 26.27 26.47 26.01 26.30 204,534 -0.12(-0.45%)
Aug 10, 2004 26.13 26.47 26.11 26.42 221,915 +0.27(+1.02%)
Aug 09, 2004 26.06 26.23 25.86 26.15 281,941 +0.10(+0.38%)
Aug 06, 2004 26.32 26.32 25.62 26.06 373,496 -0.49(-1.86%)
Aug 05, 2004 27.08 27.18 26.53 26.55 240,610 -0.63(-2.33%)
Aug 04, 2004 26.92 27.28 26.82 27.18 171,388 +0.16(+0.59%)
Aug 03, 2004 27.21 27.27 26.77 27.03 198,976 -0.13(-0.47%)
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.