Crane Company (NY: CR )

153.58 -0.84 (-0.54%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 103.06 104.83 101.76 104.83 290,366 +1.55(+1.50%)
Nov 29, 2022 103.60 104.42 103.03 103.28 161,893 -0.92(-0.88%)
Nov 28, 2022 105.69 105.77 103.42 104.20 221,339 -2.13(-2.00%)
Nov 25, 2022 105.66 106.40 105.44 106.33 97,947 +1.48(+1.42%)
Nov 23, 2022 103.58 104.84 103.09 104.84 412,039 +1.52(+1.48%)
Nov 22, 2022 103.60 103.93 102.55 103.32 292,219 +0.36(+0.35%)
Nov 21, 2022 103.10 104.14 102.94 102.96 120,837 -0.73(-0.71%)
Nov 18, 2022 103.08 103.72 102.59 103.70 175,279 +1.95(+1.92%)
Nov 17, 2022 102.60 102.60 101.40 101.75 239,636 -1.84(-1.78%)
Nov 16, 2022 104.37 104.37 102.84 103.59 140,065 -0.97(-0.93%)
Nov 15, 2022 105.01 106.17 103.98 104.56 222,171 +0.29(+0.28%)
Nov 14, 2022 102.47 105.12 101.64 104.27 251,025 +1.13(+1.09%)
Nov 11, 2022 103.21 103.93 102.33 103.14 244,503 +0.20(+0.19%)
Nov 10, 2022 102.89 103.34 100.00 102.94 377,085 +2.97(+2.97%)
Nov 09, 2022 101.06 102.52 99.85 99.98 215,342 -2.13(-2.08%)
Nov 08, 2022 104.04 104.04 100.13 102.10 287,455 -1.38(-1.33%)
Nov 07, 2022 102.94 104.97 102.83 103.48 440,714 +1.00(+0.98%)
Nov 04, 2022 101.68 103.14 101.21 102.48 162,886 +2.71(+2.72%)
Nov 03, 2022 97.38 100.19 96.60 99.77 201,088 +1.76(+1.80%)
Nov 02, 2022 101.85 102.92 98.00 98.01 289,006 -3.84(-3.77%)
Nov 01, 2022 99.99 102.06 99.70 101.85 270,072 +2.55(+2.57%)
Oct 31, 2022 99.11 100.12 98.27 99.29 255,814 -0.03(-0.03%)
Oct 28, 2022 97.22 99.38 96.03 99.32 329,881 +2.67(+2.76%)
Oct 27, 2022 96.77 98.51 96.48 96.65 305,805 +0.67(+0.70%)
Oct 26, 2022 97.07 97.92 95.31 95.98 294,141 -0.95(-0.98%)
Oct 25, 2022 95.81 98.50 95.61 96.93 463,999 -1.68(-1.71%)
Oct 24, 2022 99.09 100.06 98.44 98.61 319,988 +0.20(+0.20%)
Oct 21, 2022 95.60 98.97 95.60 98.41 174,835 +3.10(+3.25%)
Oct 20, 2022 97.89 98.43 95.16 95.31 158,441 -2.42(-2.48%)
Oct 19, 2022 97.69 98.31 95.97 97.74 227,022 -0.70(-0.71%)
Oct 18, 2022 97.64 98.75 96.42 98.44 353,542 +3.30(+3.46%)
Oct 17, 2022 95.14 96.30 93.81 95.15 261,806 +1.43(+1.53%)
Oct 14, 2022 95.52 96.12 92.77 93.71 364,433 -1.36(-1.43%)
Oct 13, 2022 90.26 95.68 89.96 95.07 246,435 +2.13(+2.29%)
Oct 12, 2022 93.01 93.36 91.99 92.94 267,111 -0.37(-0.39%)
Oct 11, 2022 92.80 93.64 92.42 93.31 333,520 +0.06(+0.06%)
Oct 10, 2022 92.85 93.71 91.92 93.25 124,408 +0.70(+0.76%)
Oct 07, 2022 94.41 94.41 91.41 92.54 146,995 -2.57(-2.70%)
Oct 06, 2022 93.36 95.25 93.36 95.12 178,170 +1.23(+1.31%)
Oct 05, 2022 93.12 94.53 92.56 93.89 153,425 -0.04(-0.04%)
Oct 04, 2022 90.79 94.07 90.79 93.93 198,427 +4.53(+5.07%)
Oct 03, 2022 88.22 90.54 87.36 89.40 171,281 +2.77(+3.20%)
Sep 30, 2022 86.78 88.52 85.64 86.63 254,628 +0.12(+0.14%)
Sep 29, 2022 86.07 86.70 84.98 86.51 199,085 -0.49(-0.57%)
Sep 28, 2022 85.77 88.02 85.44 87.00 178,620 +1.82(+2.14%)
Sep 27, 2022 86.24 86.89 84.48 85.18 312,343 +0.08(+0.09%)
Sep 26, 2022 85.10 86.44 84.70 85.10 228,054 -0.40(-0.46%)
Sep 23, 2022 85.86 86.07 84.27 85.50 201,955 -1.40(-1.61%)
Sep 22, 2022 88.26 89.99 86.41 86.89 123,810 -1.57(-1.78%)
Sep 21, 2022 90.42 91.16 88.41 88.47 115,241 -0.94(-1.05%)
Sep 20, 2022 89.98 89.98 88.40 89.41 108,143 -1.26(-1.39%)
Sep 19, 2022 89.13 91.40 89.06 90.66 163,634 +0.77(+0.86%)
Sep 16, 2022 90.60 90.68 88.77 89.89 423,203 -1.95(-2.12%)
Sep 15, 2022 91.99 93.84 91.34 91.84 141,427 -0.65(-0.71%)
Sep 14, 2022 93.03 93.45 91.02 92.49 251,477 -0.60(-0.65%)
Sep 13, 2022 96.22 96.46 92.68 93.10 128,570 -4.89(-4.99%)
Sep 12, 2022 95.06 98.09 95.06 97.99 199,392 +2.98(+3.13%)
Sep 09, 2022 95.21 95.57 94.36 95.01 216,497 +0.61(+0.65%)
Sep 08, 2022 93.16 94.42 92.59 94.39 218,771 +0.47(+0.50%)
Sep 07, 2022 92.06 94.08 91.67 93.93 106,163 +2.02(+2.20%)
Sep 06, 2022 92.39 92.92 91.09 91.91 123,317 -0.24(-0.26%)
Sep 02, 2022 93.44 94.63 91.72 92.15 172,693 -0.21(-0.22%)
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.