Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 97.47 98.95 97.17 98.15 106,358 +0.81(+0.83%)
Dec 30, 2021 98.93 99.27 97.22 97.34 132,370 -1.07(-1.09%)
Dec 29, 2021 98.68 99.37 98.29 98.41 137,162 -0.57(-0.58%)
Dec 28, 2021 98.36 99.59 98.36 98.98 119,126 +0.53(+0.54%)
Dec 27, 2021 96.00 98.64 95.65 98.45 203,142 +2.28(+2.37%)
Dec 23, 2021 94.65 96.68 94.36 96.17 155,299 +1.54(+1.63%)
Dec 22, 2021 94.75 95.50 94.37 94.63 184,386 -0.13(-0.13%)
Dec 21, 2021 92.56 94.91 91.82 94.75 199,240 +3.41(+3.73%)
Dec 20, 2021 91.46 91.80 89.58 91.34 291,672 -1.28(-1.39%)
Dec 17, 2021 94.54 95.11 92.16 92.63 835,209 -2.39(-2.52%)
Dec 16, 2021 97.11 98.07 94.49 95.02 384,149 -1.66(-1.72%)
Dec 15, 2021 95.59 96.82 93.84 96.68 254,338 +0.80(+0.84%)
Dec 14, 2021 96.35 97.09 95.28 95.88 289,339 -0.61(-0.63%)
Dec 13, 2021 99.77 99.90 96.43 96.49 266,630 -3.31(-3.32%)
Dec 10, 2021 99.68 100.32 99.16 99.80 276,893 +0.53(+0.53%)
Dec 09, 2021 98.30 99.97 98.30 99.27 200,091 -0.11(-0.11%)
Dec 08, 2021 98.62 99.77 98.40 99.37 219,405 +1.08(+1.10%)
Dec 07, 2021 98.30 99.39 98.05 98.29 255,600 +0.77(+0.79%)
Dec 06, 2021 95.85 98.42 95.61 97.52 388,133 +2.93(+3.10%)
Dec 03, 2021 95.01 95.63 93.37 94.59 307,178 -0.87(-0.91%)
Dec 02, 2021 92.05 96.00 91.92 95.45 213,811 +4.31(+4.73%)
Dec 01, 2021 95.13 96.29 91.07 91.14 250,670 -2.00(-2.14%)
Nov 30, 2021 95.50 95.97 92.87 93.14 334,626 -3.17(-3.30%)
Nov 29, 2021 97.82 97.82 94.67 96.31 381,987 +0.16(+0.17%)
Nov 26, 2021 97.66 97.99 94.86 96.15 189,031 -4.60(-4.57%)
Nov 24, 2021 100.84 101.39 100.18 100.75 276,996 -0.39(-0.39%)
Nov 23, 2021 101.34 101.69 100.70 101.14 144,764 +0.12(+0.11%)
Nov 22, 2021 99.89 102.09 99.70 101.03 183,828 +1.40(+1.41%)
Nov 19, 2021 100.95 100.95 99.54 99.63 202,461 -1.58(-1.56%)
Nov 18, 2021 101.01 101.33 99.53 101.20 211,714 +0.46(+0.46%)
Nov 17, 2021 102.68 102.77 100.20 100.74 201,443 -2.01(-1.95%)
Nov 16, 2021 103.60 104.39 102.74 102.75 145,499 -0.81(-0.78%)
Nov 15, 2021 103.26 103.58 102.21 103.56 178,964 +0.93(+0.91%)
Nov 12, 2021 102.92 103.53 102.46 102.62 121,670 +0.29(+0.28%)
Nov 11, 2021 102.79 103.20 101.73 102.34 123,599 +0.10(+0.09%)
Nov 10, 2021 103.48 102.18 102.24 244,727 -1.24(-1.20%)
Nov 09, 2021 103.06 103.70 102.55 103.48 197,378 +0.41(+0.40%)
Nov 08, 2021 102.38 103.94 102.38 103.07 260,607 +1.05(+1.03%)
Nov 05, 2021 100.37 102.42 100.00 102.02 296,491 +2.42(+2.43%)
Nov 04, 2021 101.13 101.67 99.44 99.60 262,860 -1.06(-1.05%)
Nov 03, 2021 100.01 101.60 99.23 100.66 407,966 +0.07(+0.07%)
Nov 02, 2021 101.52 102.14 100.54 100.59 339,260 -1.15(-1.13%)
Nov 01, 2021 99.91 102.28 101.29 101.74 435,634 +2.53(+2.55%)
Oct 29, 2021 97.49 100.37 97.02 99.21 528,182 +1.70(+1.74%)
Oct 28, 2021 96.27 98.36 95.46 97.51 273,885 +1.11(+1.16%)
Oct 27, 2021 98.05 99.81 96.32 96.40 400,868 -1.10(-1.13%)
Oct 26, 2021 96.06 97.50 748,764 +7.69(+8.57%)
Oct 25, 2021 90.31 90.37 89.37 89.81 188,734 -0.79(-0.87%)
Oct 22, 2021 91.37 91.73 90.46 90.60 96,338 -0.45(-0.50%)
Oct 21, 2021 90.18 91.14 89.28 91.05 166,451 +0.86(+0.96%)
Oct 20, 2021 89.00 90.61 88.49 90.18 207,947 +1.28(+1.44%)
Oct 19, 2021 90.77 90.77 88.51 88.91 252,963 -1.34(-1.48%)
Oct 18, 2021 88.75 90.81 88.05 90.24 221,033 +0.73(+0.82%)
Oct 15, 2021 90.37 90.95 89.45 89.51 171,632 +0.11(+0.12%)
Oct 14, 2021 87.82 89.43 87.00 89.41 216,311 +2.56(+2.95%)
Oct 13, 2021 88.04 88.04 86.44 86.84 230,034 -1.33(-1.50%)
Oct 12, 2021 88.40 89.00 87.83 88.17 165,367 -0.29(-0.33%)
Oct 11, 2021 91.72 91.78 88.40 88.45 180,153 -3.57(-3.88%)
Oct 08, 2021 92.80 93.31 91.88 92.03 86,443 -0.85(-0.92%)
Oct 07, 2021 92.32 93.61 91.50 92.88 136,151 +1.59(+1.75%)
Oct 06, 2021 91.67 92.31 89.31 91.29 293,011 -1.40(-1.51%)
Oct 05, 2021 92.79 93.57 91.73 92.69 263,254 +0.33(+0.35%)
Oct 04, 2021 93.44 94.27 92.25 92.36 268,426 -0.92(-0.99%)
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.