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 (%)
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 +4.72(+6.37%)
May 08, 2023 71.24 74.66 71.01 74.14 446,246 +3.16(+4.45%)
May 05, 2023 68.46 71.30 68.38 70.98 422,068 +3.23(+4.76%)
May 04, 2023 69.45 69.77 66.58 67.75 568,445 -2.06(-2.95%)
May 03, 2023 70.71 71.81 69.81 69.81 322,877 -0.67(-0.95%)
May 02, 2023 71.34 71.69 70.47 70.49 356,091 -1.25(-1.74%)
May 01, 2023 71.32 72.62 71.32 71.73 256,628 +0.42(+0.58%)
Apr 28, 2023 71.50 71.87 70.62 71.32 492,708 -0.33(-0.46%)
Apr 27, 2023 70.68 71.78 70.28 71.64 229,719 +0.99(+1.40%)
Apr 26, 2023 71.83 72.92 70.22 70.65 433,624 -2.52(-3.45%)
Apr 25, 2023 72.00 75.45 72.00 73.18 297,943 +0.16(+0.22%)
Apr 24, 2023 75.53 75.97 72.88 73.02 420,620 -2.44(-3.24%)
Apr 21, 2023 76.61 77.71 73.80 75.46 307,868 -1.00(-1.31%)
Apr 20, 2023 76.99 77.98 76.05 76.46 224,643 -1.51(-1.94%)
Apr 19, 2023 77.30 78.50 76.28 77.98 341,931 +0.16(+0.20%)
Apr 18, 2023 80.56 80.92 77.52 77.82 563,792 -2.48(-3.09%)
Apr 17, 2023 79.16 80.96 78.93 80.30 209,364 +1.10(+1.39%)
Apr 14, 2023 78.67 80.18 77.97 79.20 431,189 +0.30(+0.38%)
Apr 13, 2023 78.69 80.44 78.51 78.91 489,546 -0.43(-0.54%)
Apr 12, 2023 79.17 80.21 78.32 79.33 362,913 +0.17(+0.21%)
Apr 11, 2023 76.78 80.80 76.52 79.16 481,073 +1.64(+2.12%)
Apr 10, 2023 78.59 81.38 77.49 77.52 1,130,377 -1.72(-2.17%)
Apr 06, 2023 76.64 81.06 76.50 79.24 907,983 +2.32(+3.01%)
Apr 05, 2023 79.10 81.22 76.77 76.93 1,855,998 -1.25(-1.59%)
Apr 04, 2023 74.33 82.13 71.69 78.17 1,895,359 -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.