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 (%)
Feb 28, 2023 117.89 118.83 117.71 118.53 376,883 +0.86(+0.73%)
Feb 27, 2023 117.49 118.20 116.43 117.67 607,456 +0.83(+0.71%)
Feb 24, 2023 115.81 117.11 115.17 116.84 235,724 -0.14(-0.12%)
Feb 23, 2023 117.18 117.83 115.91 116.98 186,956 +0.62(+0.54%)
Feb 22, 2023 116.11 117.74 116.11 116.35 148,674 +0.58(+0.50%)
Feb 21, 2023 118.40 118.96 115.68 115.77 181,318 -3.36(-2.82%)
Feb 17, 2023 118.90 119.62 118.26 119.13 332,095 +0.39(+0.33%)
Feb 16, 2023 118.05 120.06 117.63 118.75 319,202 -0.68(-0.57%)
Feb 15, 2023 119.14 119.67 118.24 119.43 167,466 +0.04(+0.03%)
Feb 14, 2023 118.77 119.71 117.07 119.39 426,168 +0.02(+0.02%)
Feb 13, 2023 118.19 119.64 117.64 119.37 235,324 +1.65(+1.40%)
Feb 10, 2023 116.77 118.11 115.49 117.72 343,936 +0.70(+0.60%)
Feb 09, 2023 119.31 120.54 116.71 117.02 359,820 -1.30(-1.10%)
Feb 08, 2023 118.01 119.72 118.01 118.31 280,480 -0.60(-0.51%)
Feb 07, 2023 118.03 119.60 116.91 118.92 252,351 +0.45(+0.38%)
Feb 06, 2023 117.41 119.29 116.26 118.46 463,517 +0.40(+0.34%)
Feb 03, 2023 116.81 118.11 116.28 118.06 256,861 +0.94(+0.80%)
Feb 02, 2023 116.66 118.42 116.11 117.12 288,588 +1.29(+1.11%)
Feb 01, 2023 114.11 116.55 113.85 115.84 554,268 +1.14(+0.99%)
Jan 31, 2023 113.44 115.16 113.30 114.70 600,930 +1.99(+1.76%)
Jan 30, 2023 111.69 112.97 111.03 112.71 255,673 +0.52(+0.46%)
Jan 27, 2023 115.53 115.66 112.09 112.20 291,563 -3.52(-3.04%)
Jan 26, 2023 115.01 115.73 113.91 115.72 385,894 +1.15(+1.00%)
Jan 25, 2023 114.31 115.44 112.13 114.57 611,888 +0.28(+0.24%)
Jan 24, 2023 104.89 114.90 104.35 114.30 804,575 +5.28(+4.85%)
Jan 23, 2023 107.58 109.92 107.06 109.01 401,259 +1.92(+1.79%)
Jan 20, 2023 105.22 107.17 104.69 107.09 331,860 +2.50(+2.39%)
Jan 19, 2023 105.88 105.88 103.94 104.59 334,771 -1.68(-1.58%)
Jan 18, 2023 107.80 108.34 106.14 106.27 340,045 -1.00(-0.93%)
Jan 17, 2023 106.76 107.63 106.58 107.27 306,767 +0.68(+0.64%)
Jan 13, 2023 106.52 107.20 105.57 106.59 259,659 -0.28(-0.26%)
Jan 12, 2023 104.95 107.09 104.42 106.86 303,702 +2.23(+2.13%)
Jan 11, 2023 105.39 105.83 103.31 104.64 316,508 +0.00(+0.00%)
Jan 10, 2023 103.90 104.64 103.17 104.64 261,259 +0.73(+0.71%)
Jan 09, 2023 103.55 104.89 102.80 103.90 279,053 +0.72(+0.70%)
Jan 06, 2023 102.43 103.86 102.35 103.18 333,123 +1.72(+1.70%)
Jan 05, 2023 100.64 102.02 99.95 101.46 437,174 +0.39(+0.38%)
Jan 04, 2023 100.94 101.50 99.48 101.07 281,332 +0.79(+0.79%)
Jan 03, 2023 100.08 100.74 98.75 100.28 198,226 +0.88(+0.89%)
Dec 30, 2022 98.87 99.56 98.31 99.40 166,348 -0.11(-0.11%)
Dec 29, 2022 97.84 100.09 97.37 99.51 111,182 +2.42(+2.50%)
Dec 28, 2022 99.65 100.23 97.05 97.09 149,438 -2.37(-2.38%)
Dec 27, 2022 98.60 99.55 98.60 99.45 224,701 +1.00(+1.02%)
Dec 23, 2022 98.06 98.63 97.58 98.45 102,831 +0.34(+0.34%)
Dec 22, 2022 98.44 98.77 97.15 98.12 336,851 -0.90(-0.91%)
Dec 21, 2022 97.57 99.15 97.49 99.02 216,341 +2.56(+2.66%)
Dec 20, 2022 96.00 97.17 95.91 96.45 302,546 +0.38(+0.39%)
Dec 19, 2022 95.68 96.97 95.46 96.08 290,698 +0.82(+0.86%)
Dec 16, 2022 96.46 97.24 94.14 95.26 612,287 -2.09(-2.14%)
Dec 15, 2022 100.81 100.81 97.26 97.34 285,031 -4.61(-4.52%)
Dec 14, 2022 102.95 103.79 101.21 101.95 310,638 -0.50(-0.49%)
Dec 13, 2022 103.96 104.93 101.30 102.46 312,670 +0.54(+0.53%)
Dec 12, 2022 101.20 102.51 99.74 101.92 280,578 +3.39(+3.44%)
Dec 09, 2022 100.11 100.71 98.45 98.52 188,726 -1.70(-1.70%)
Dec 08, 2022 100.31 100.81 99.69 100.22 197,199 +0.31(+0.31%)
Dec 07, 2022 99.80 101.42 99.31 99.92 215,956 -0.19(-0.19%)
Dec 06, 2022 101.18 102.32 99.59 100.11 323,631 -1.09(-1.08%)
Dec 05, 2022 103.90 103.90 101.19 101.19 232,587 -3.42(-3.27%)
Dec 02, 2022 106.31 106.62 104.21 104.62 310,918 -2.73(-2.54%)
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.