Crane Company (NY: CR )

154.69 +0.06 (+0.04%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 87.06 88.55 86.91 88.40 745,796 +2.16(+2.51%)
Jun 29, 2023 83.78 86.63 83.02 86.24 425,694 +2.34(+2.79%)
Jun 28, 2023 82.83 85.37 82.06 83.90 292,843 +1.16(+1.40%)
Jun 27, 2023 80.96 83.26 80.88 82.74 573,947 +1.24(+1.52%)
Jun 26, 2023 81.93 82.89 80.19 81.50 458,659 -0.59(-0.71%)
Jun 23, 2023 79.43 83.59 79.17 82.08 677,254 +2.00(+2.50%)
Jun 22, 2023 80.07 80.97 78.62 80.08 369,475 -0.04(-0.05%)
Jun 21, 2023 78.96 80.63 78.69 80.12 293,126 +0.60(+0.75%)
Jun 20, 2023 79.65 80.05 78.20 79.52 217,681 -0.75(-0.94%)
Jun 16, 2023 79.25 80.75 79.14 80.28 352,615 +1.42(+1.80%)
Jun 15, 2023 77.10 80.45 77.10 78.86 313,271 +1.59(+2.05%)
Jun 14, 2023 78.69 79.59 77.25 77.27 394,276 -1.28(-1.63%)
Jun 13, 2023 78.74 80.37 78.38 78.55 349,868 -0.03(-0.04%)
Jun 12, 2023 80.32 80.70 78.45 78.58 238,528 -1.46(-1.82%)
Jun 09, 2023 79.31 80.56 78.90 80.04 283,696 +0.81(+1.03%)
Jun 08, 2023 79.45 80.33 78.54 79.23 348,464 -0.46(-0.57%)
Jun 07, 2023 77.81 80.45 77.32 79.68 336,080 +2.33(+3.01%)
Jun 06, 2023 74.50 77.45 74.50 77.35 235,926 +2.87(+3.85%)
Jun 05, 2023 75.80 76.27 73.80 74.48 198,725 -1.90(-2.49%)
Jun 02, 2023 73.50 76.51 73.32 76.39 207,795 +3.64(+5.00%)
Jun 01, 2023 72.32 73.07 71.92 72.75 189,132 +0.67(+0.94%)
May 31, 2023 74.53 74.94 71.71 72.07 468,216 -3.03(-4.03%)
May 30, 2023 74.76 75.27 74.13 75.10 151,012 +0.41(+0.54%)
May 26, 2023 74.97 75.62 74.57 74.69 166,610 -0.14(-0.19%)
May 25, 2023 73.61 75.09 72.99 74.83 325,806 +1.15(+1.56%)
May 24, 2023 71.80 73.79 71.27 73.68 401,836 +1.59(+2.21%)
May 23, 2023 73.76 74.34 71.95 72.09 364,917 -1.75(-2.37%)
May 22, 2023 73.97 75.12 72.40 73.84 510,113 +0.17(+0.23%)
May 19, 2023 74.69 75.32 72.29 73.67 600,584 -0.20(-0.27%)
May 18, 2023 73.47 74.00 72.13 73.87 321,857 +0.21(+0.28%)
May 17, 2023 74.91 74.91 70.59 73.66 472,295 -0.91(-1.22%)
May 16, 2023 75.20 76.28 74.45 74.57 383,054 -1.44(-1.90%)
May 15, 2023 74.91 76.14 73.68 76.02 372,112 +1.60(+2.15%)
May 12, 2023 74.91 74.91 72.28 74.42 396,263 +0.57(+0.78%)
May 11, 2023 74.88 78.42 73.63 73.84 724,506 -1.38(-1.83%)
May 10, 2023 76.10 76.63 74.77 75.22 318,176 -0.49(-0.65%)
May 09, 2023 73.99 76.54 73.08 75.71 528,306 +1.57(+2.12%)
May 08, 2023 71.24 74.66 71.01 74.14 446,238 +3.16(+4.45%)
May 05, 2023 68.46 71.30 68.38 70.98 422,060 +3.23(+4.76%)
May 04, 2023 69.45 69.77 66.58 67.76 568,434 -2.06(-2.95%)
May 03, 2023 70.71 71.81 69.81 69.81 322,871 -0.67(-0.95%)
May 02, 2023 71.34 71.69 70.47 70.49 356,085 -1.25(-1.74%)
May 01, 2023 71.32 72.62 71.32 71.73 256,623 +0.42(+0.58%)
Apr 28, 2023 71.51 71.87 70.62 71.32 492,699 -0.33(-0.46%)
Apr 27, 2023 70.68 71.78 70.28 71.64 229,715 +0.99(+1.40%)
Apr 26, 2023 71.83 72.93 70.22 70.66 433,616 -2.52(-3.45%)
Apr 25, 2023 72.00 75.45 72.00 73.18 297,938 +0.16(+0.22%)
Apr 24, 2023 75.53 75.97 72.88 73.02 420,612 -2.44(-3.24%)
Apr 21, 2023 76.61 77.71 73.80 75.46 307,863 -1.00(-1.31%)
Apr 20, 2023 76.99 77.98 76.05 76.46 224,639 -1.51(-1.94%)
Apr 19, 2023 77.30 78.50 76.28 77.98 341,925 +0.16(+0.20%)
Apr 18, 2023 80.56 80.92 77.52 77.82 563,782 -2.48(-3.09%)
Apr 17, 2023 79.17 80.97 78.93 80.30 209,360 +1.10(+1.39%)
Apr 14, 2023 78.67 80.18 77.97 79.20 431,181 +0.30(+0.38%)
Apr 13, 2023 78.69 80.44 78.51 78.91 489,537 -0.43(-0.54%)
Apr 12, 2023 79.18 80.21 78.32 79.33 362,907 +0.17(+0.21%)
Apr 11, 2023 76.78 80.80 76.52 79.17 481,065 +1.64(+2.12%)
Apr 10, 2023 78.59 81.38 77.49 77.52 1,130,356 -1.72(-2.17%)
Apr 06, 2023 76.64 81.07 76.50 79.24 907,967 +2.32(+3.01%)
Apr 05, 2023 79.11 81.22 76.77 76.93 1,855,965 -1.25(-1.59%)
Apr 04, 2023 74.33 82.13 71.69 78.18 1,895,325 -35.05(-30.96%)
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.