Crane Holdings CO (NY: CR )

99.35 -0.60 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 101.49 104.48 101.00 103.28 507,388 +1.77(+1.74%)
Oct 28, 2021 100.22 102.39 99.37 101.51 263,103 +1.16(+1.16%)
Oct 27, 2021 102.07 103.90 100.27 100.35 385,086 -1.15(-1.13%)
Oct 26, 2021 100.00 101.50 719,286 +8.01(+8.57%)
Oct 25, 2021 94.01 94.07 93.03 93.49 181,304 -0.82(-0.87%)
Oct 22, 2021 95.11 95.48 94.17 94.31 92,546 -0.47(-0.50%)
Oct 21, 2021 93.88 94.88 92.94 94.78 159,898 +0.90(+0.96%)
Oct 20, 2021 92.65 94.32 92.12 93.88 199,761 +1.33(+1.44%)
Oct 19, 2021 94.49 94.49 92.14 92.55 243,004 -1.39(-1.48%)
Oct 18, 2021 92.39 94.53 91.66 93.94 212,331 +0.76(+0.82%)
Oct 15, 2021 94.07 94.68 93.12 93.18 164,875 +0.11(+0.12%)
Oct 14, 2021 91.42 93.09 90.57 93.07 207,795 +2.67(+2.95%)
Oct 13, 2021 91.65 91.65 89.98 90.40 220,978 -1.38(-1.50%)
Oct 12, 2021 92.02 92.64 91.43 91.78 158,857 -0.30(-0.33%)
Oct 11, 2021 95.48 95.54 92.02 92.08 173,061 -3.72(-3.88%)
Oct 08, 2021 96.60 97.13 95.65 95.80 83,040 -0.89(-0.92%)
Oct 07, 2021 96.10 97.45 95.25 96.69 130,791 +1.66(+1.75%)
Oct 06, 2021 95.43 96.09 92.97 95.03 281,476 -1.46(-1.51%)
Oct 05, 2021 96.59 97.40 95.49 96.49 252,890 +0.34(+0.35%)
Oct 04, 2021 97.27 98.13 96.03 96.15 257,859 -0.96(-0.99%)
Oct 01, 2021 95.46 97.78 94.70 97.11 224,268 +2.30(+2.43%)
Sep 30, 2021 96.05 96.97 94.78 94.81 422,709 -1.23(-1.28%)
Sep 29, 2021 95.19 96.16 94.68 96.04 217,845 +1.35(+1.43%)
Sep 28, 2021 94.08 95.14 94.08 94.69 211,928 +0.45(+0.48%)
Sep 27, 2021 93.48 95.24 93.48 94.24 147,152 +1.12(+1.20%)
Sep 24, 2021 91.64 93.45 91.37 93.12 180,322 +1.03(+1.12%)
Sep 23, 2021 91.00 92.56 90.96 92.09 310,547 +1.58(+1.75%)
Sep 22, 2021 90.36 91.40 90.27 90.51 232,885 +1.37(+1.54%)
Sep 21, 2021 91.15 91.45 89.13 89.14 250,682 -1.37(-1.51%)
Sep 20, 2021 89.59 90.73 88.91 90.51 196,888 -1.32(-1.44%)
Sep 17, 2021 93.80 94.34 91.04 91.83 514,539 -2.29(-2.43%)
Sep 16, 2021 96.06 96.06 93.80 94.12 230,317 -1.17(-1.23%)
Sep 15, 2021 94.53 95.94 94.53 95.29 321,306 +0.37(+0.39%)
Sep 14, 2021 96.07 96.49 94.37 94.92 194,823 -0.54(-0.57%)
Sep 13, 2021 94.65 96.39 94.20 95.46 236,824 +1.57(+1.67%)
Sep 10, 2021 95.08 95.31 93.70 93.89 150,174 -0.62(-0.66%)
Sep 09, 2021 95.42 96.29 94.43 94.51 210,493 -1.03(-1.08%)
Sep 08, 2021 95.52 96.42 94.83 95.54 235,892 +0.44(+0.46%)
Sep 07, 2021 96.96 97.10 94.92 95.10 237,703 -2.17(-2.23%)
Sep 03, 2021 98.84 99.35 97.19 97.27 155,629 -1.72(-1.74%)
Sep 02, 2021 100.01 100.49 98.89 98.99 338,798 -0.70(-0.70%)
Sep 01, 2021 101.93 101.93 99.57 99.69 248,379 -2.08(-2.04%)
Aug 31, 2021 102.74 103.23 101.48 101.77 181,660 -0.92(-0.90%)
Aug 30, 2021 104.19 104.57 102.52 102.69 397,820 -1.16(-1.12%)
Aug 27, 2021 101.57 104.36 101.57 103.85 216,275 +2.31(+2.27%)
Aug 26, 2021 101.51 102.24 101.05 101.54 211,079 +0.03(+0.03%)
Aug 25, 2021 100.69 101.58 99.80 101.51 224,478 +1.31(+1.31%)
Aug 24, 2021 99.66 100.78 99.19 100.20 175,388 +1.17(+1.18%)
Aug 23, 2021 99.69 99.90 98.96 99.03 138,935 +0.42(+0.43%)
Aug 20, 2021 96.93 99.00 96.57 98.61 246,968 +2.04(+2.11%)
Aug 19, 2021 96.27 97.29 95.00 96.57 265,546 -0.87(-0.89%)
Aug 18, 2021 99.85 100.30 97.37 97.44 444,045 -2.74(-2.74%)
Aug 17, 2021 101.73 101.95 99.34 100.18 264,899 -2.28(-2.23%)
Aug 16, 2021 101.81 102.48 100.15 102.46 252,250 +0.44(+0.43%)
Aug 13, 2021 104.43 104.74 101.93 102.02 262,680 -2.07(-1.99%)
Aug 12, 2021 103.80 104.40 102.81 104.09 341,580 +1.08(+1.05%)
Aug 11, 2021 100.00 103.40 100.00 103.01 527,570 +3.19(+3.20%)
Aug 10, 2021 97.01 99.93 96.76 99.82 280,750 +2.82(+2.91%)
Aug 09, 2021 98.39 98.70 96.82 97.00 184,923 -1.70(-1.72%)
Aug 06, 2021 98.60 99.12 98.01 98.70 180,624 +0.47(+0.48%)
Aug 05, 2021 97.13 98.73 97.13 98.23 184,660 +1.32(+1.36%)
Aug 04, 2021 97.13 98.73 96.82 96.91 229,021 -1.22(-1.24%)
Aug 03, 2021 96.48 98.22 95.31 98.13 288,420 +1.69(+1.75%)
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.