Crane Company (NY: CR )

154.35 -0.27 (-0.17%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 104.13 105.26 103.10 105.22 241,847 +1.62(+1.57%)
Nov 29, 2023 104.32 104.32 102.68 103.60 241,422 -0.08(-0.08%)
Nov 28, 2023 109.47 109.49 103.37 103.68 333,185 -5.65(-5.16%)
Nov 27, 2023 107.71 109.52 106.84 109.32 234,467 +1.13(+1.05%)
Nov 24, 2023 107.08 108.31 106.79 108.19 68,494 +1.25(+1.17%)
Nov 22, 2023 106.10 107.32 105.84 106.94 144,586 +0.91(+0.86%)
Nov 21, 2023 106.05 107.26 104.14 106.02 236,960 -0.42(-0.39%)
Nov 20, 2023 104.36 106.96 104.22 106.44 239,553 +0.87(+0.83%)
Nov 17, 2023 104.97 105.94 103.71 105.56 235,023 +0.53(+0.50%)
Nov 16, 2023 104.04 105.36 103.16 105.04 114,640 +0.80(+0.76%)
Nov 15, 2023 104.46 105.56 103.53 104.24 191,345 +0.29(+0.28%)
Nov 14, 2023 102.60 103.97 101.81 103.95 95,889 +2.73(+2.70%)
Nov 13, 2023 101.31 102.08 99.65 101.22 104,389 -0.33(-0.32%)
Nov 10, 2023 100.69 102.30 100.22 101.55 85,121 +1.15(+1.15%)
Nov 09, 2023 101.13 101.84 100.33 100.40 168,930 +0.11(+0.11%)
Nov 08, 2023 99.39 100.66 98.35 100.29 158,733 +0.97(+0.98%)
Nov 07, 2023 98.76 101.33 98.58 99.31 227,886 +0.06(+0.06%)
Nov 06, 2023 98.97 99.47 97.46 99.25 133,684 -0.11(-0.11%)
Nov 03, 2023 100.59 101.80 99.22 99.36 211,972 +0.36(+0.36%)
Nov 02, 2023 98.40 99.54 98.08 99.00 158,168 +1.89(+1.94%)
Nov 01, 2023 96.91 98.40 95.39 97.12 246,485 +0.38(+0.39%)
Oct 31, 2023 93.10 96.98 92.96 96.74 316,754 +3.35(+3.59%)
Oct 30, 2023 91.99 93.69 90.79 93.39 209,129 +2.70(+2.98%)
Oct 27, 2023 92.59 93.05 90.36 90.69 212,460 -2.34(-2.51%)
Oct 26, 2023 92.38 94.37 91.81 93.02 191,578 +1.36(+1.49%)
Oct 25, 2023 93.33 93.61 90.23 91.66 396,321 -1.67(-1.79%)
Oct 24, 2023 83.19 94.20 83.19 93.33 1,016,302 +11.15(+13.57%)
Oct 23, 2023 83.39 84.20 82.07 82.18 302,964 -1.42(-1.70%)
Oct 20, 2023 83.71 84.33 82.35 83.60 177,400 +0.11(+0.13%)
Oct 19, 2023 82.80 84.58 82.09 83.49 212,096 -0.02(-0.02%)
Oct 18, 2023 85.67 85.67 83.37 83.51 184,933 -2.99(-3.46%)
Oct 17, 2023 85.61 87.70 85.61 86.50 323,797 +0.34(+0.39%)
Oct 16, 2023 86.85 87.61 85.76 86.16 155,859 -0.01(-0.01%)
Oct 13, 2023 87.62 88.33 86.02 86.17 167,400 -1.35(-1.54%)
Oct 12, 2023 90.08 90.08 86.97 87.52 193,886 -2.21(-2.46%)
Oct 11, 2023 89.12 89.90 88.49 89.73 94,902 +0.67(+0.75%)
Oct 10, 2023 90.77 90.79 88.37 89.07 141,016 -1.60(-1.76%)
Oct 09, 2023 88.26 91.61 87.49 90.67 178,395 +1.90(+2.14%)
Oct 06, 2023 85.64 89.02 85.40 88.77 162,013 +2.84(+3.31%)
Oct 05, 2023 87.30 87.78 85.76 85.92 121,314 -1.39(-1.59%)
Oct 04, 2023 85.42 87.41 84.69 87.32 133,148 +1.74(+2.03%)
Oct 03, 2023 85.50 86.24 84.69 85.58 193,369 -0.71(-0.82%)
Oct 02, 2023 88.14 88.80 86.12 86.28 154,110 -2.02(-2.29%)
Sep 29, 2023 89.25 89.45 87.77 88.30 298,826 -0.47(-0.53%)
Sep 28, 2023 88.46 89.97 86.98 88.77 258,172 +2.89(+3.37%)
Sep 27, 2023 85.35 86.10 84.87 85.87 120,726 +0.96(+1.14%)
Sep 26, 2023 85.51 85.99 84.87 84.91 145,063 -0.89(-1.04%)
Sep 25, 2023 85.24 85.87 85.48 85.81 76,361 +0.37(+0.43%)
Sep 22, 2023 85.19 86.23 85.04 85.44 131,804 +0.14(+0.16%)
Sep 21, 2023 84.79 85.88 84.49 85.30 128,062 -0.26(-0.30%)
Sep 20, 2023 86.65 87.72 85.40 85.56 78,770 -0.38(-0.44%)
Sep 19, 2023 86.71 87.35 85.27 85.93 165,306 -0.94(-1.09%)
Sep 18, 2023 86.51 88.01 86.50 86.88 146,555 +0.53(+0.61%)
Sep 15, 2023 86.58 86.81 84.50 86.35 563,929 -0.27(-0.31%)
Sep 14, 2023 86.03 88.36 85.50 86.62 159,733 +0.96(+1.13%)
Sep 13, 2023 85.58 86.47 85.03 85.66 211,782 +0.00(+0.00%)
Sep 12, 2023 84.50 86.42 84.50 85.66 92,536 +0.62(+0.72%)
Sep 11, 2023 85.15 85.62 84.49 85.04 134,445 +0.48(+0.56%)
Sep 08, 2023 85.73 86.12 84.40 84.56 102,363 -1.41(-1.64%)
Sep 07, 2023 85.00 86.55 83.93 85.97 219,289 +0.42(+0.49%)
Sep 06, 2023 86.19 87.40 85.07 85.56 140,227 -0.96(-1.11%)
Sep 05, 2023 89.62 89.62 86.37 86.52 116,495 -3.83(-4.24%)
Sep 01, 2023 90.87 91.61 89.99 90.35 117,043 -0.22(-0.24%)
Aug 31, 2023 89.87 90.97 89.87 90.57 179,488 +0.67(+0.74%)
Aug 30, 2023 89.02 90.70 88.96 89.90 127,227 +0.77(+0.86%)
Aug 29, 2023 87.30 89.49 87.29 89.14 141,814 +1.40(+1.59%)
Aug 28, 2023 86.81 88.70 86.31 87.74 105,898 +1.07(+1.24%)
Aug 25, 2023 86.44 87.23 85.75 86.67 169,234 +0.50(+0.58%)
Aug 24, 2023 86.29 87.43 86.02 86.17 126,380 -0.52(-0.60%)
Aug 23, 2023 85.20 86.73 84.96 86.68 232,507 +1.61(+1.89%)
Aug 22, 2023 85.18 85.47 84.35 85.08 188,707 -0.23(-0.27%)
Aug 21, 2023 84.03 85.86 83.34 85.31 268,460 +1.71(+2.04%)
Aug 18, 2023 85.14 85.71 83.43 83.60 489,596 -2.20(-2.57%)
Aug 17, 2023 86.79 87.11 85.71 85.80 154,895 -1.00(-1.15%)
Aug 16, 2023 87.15 88.33 86.55 86.80 182,754 -0.60(-0.68%)
Aug 15, 2023 88.17 88.17 87.09 87.40 390,677 -1.03(-1.17%)
Aug 14, 2023 89.38 89.38 88.08 88.43 160,920 -1.12(-1.25%)
Aug 11, 2023 88.86 90.55 88.44 89.55 235,023 +0.58(+0.65%)
Aug 10, 2023 89.54 90.08 88.45 88.98 177,411 +0.09(+0.10%)
Aug 09, 2023 89.61 89.61 87.63 88.89 162,274 -0.70(-0.79%)
Aug 08, 2023 89.78 90.37 89.28 89.59 168,862 -1.12(-1.24%)
Aug 07, 2023 88.89 90.90 88.67 90.71 260,427 +1.70(+1.91%)
Aug 04, 2023 91.30 91.79 88.92 89.02 170,788 -2.34(-2.56%)
Aug 03, 2023 90.98 91.94 90.32 91.36 190,127 -0.33(-0.36%)
Aug 02, 2023 91.13 92.33 90.81 91.68 223,277 -0.26(-0.28%)
Aug 01, 2023 92.91 93.38 91.85 91.94 194,944 -0.99(-1.07%)
Jul 31, 2023 93.92 94.31 92.91 92.93 303,062 -0.56(-0.59%)
Jul 28, 2023 93.42 94.44 92.53 93.49 216,631 +0.70(+0.76%)
Jul 27, 2023 93.66 93.94 92.41 92.79 353,098 +0.02(+0.02%)
Jul 26, 2023 88.50 92.88 88.50 92.77 438,080 +2.17(+2.40%)
Jul 25, 2023 89.99 90.87 89.46 90.59 397,073 +0.30(+0.33%)
Jul 24, 2023 91.01 91.80 89.15 90.30 246,955 -0.83(-0.91%)
Jul 21, 2023 92.95 93.09 90.52 91.13 163,786 -0.84(-0.92%)
Jul 20, 2023 92.90 92.92 91.47 91.97 233,214 -0.21(-0.23%)
Jul 19, 2023 92.45 92.60 91.00 92.18 251,829 +0.29(+0.31%)
Jul 18, 2023 92.63 93.46 91.86 91.89 313,337 -0.40(-0.43%)
Jul 17, 2023 91.15 93.63 90.78 92.29 278,115 +1.15(+1.26%)
Jul 14, 2023 90.26 92.26 89.27 91.14 634,204 +0.85(+0.94%)
Jul 13, 2023 91.73 91.92 88.34 90.29 401,740 -1.20(-1.31%)
Jul 12, 2023 91.97 92.62 91.11 91.49 383,787 +1.04(+1.15%)
Jul 11, 2023 89.27 91.05 88.62 90.44 325,519 +1.25(+1.40%)
Jul 10, 2023 87.08 90.02 87.08 89.19 512,320 +2.73(+3.15%)
Jul 07, 2023 85.99 87.36 85.75 86.47 460,004 +0.24(+0.28%)
Jul 06, 2023 86.49 87.47 85.48 86.23 485,477 -0.61(-0.71%)
Jul 05, 2023 87.44 88.00 85.95 86.84 492,219 -0.60(-0.68%)
Jul 03, 2023 88.09 88.28 86.12 87.44 370,663 -0.96(-1.09%)
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%)
Apr 03, 2023 112.07 113.40 111.17 113.22 621,570 +0.91(+0.81%)
Mar 31, 2023 111.61 112.39 110.47 112.31 409,790 +1.40(+1.27%)
Mar 30, 2023 111.52 111.52 109.16 110.91 451,257 +0.70(+0.64%)
Mar 29, 2023 107.09 110.73 105.88 110.21 801,040 +4.16(+3.92%)
Mar 28, 2023 106.37 107.20 104.83 106.05 876,945 -0.73(-0.69%)
Mar 27, 2023 106.16 107.70 105.08 106.78 206,380 +2.20(+2.10%)
Mar 24, 2023 104.89 105.68 103.46 104.58 374,710 -3.36(-3.11%)
Mar 23, 2023 109.57 111.37 107.41 107.94 289,435 -1.71(-1.56%)
Mar 22, 2023 111.89 112.33 109.51 109.65 302,192 -2.39(-2.14%)
Mar 21, 2023 113.50 114.38 111.88 112.05 328,131 +0.82(+0.74%)
Mar 20, 2023 109.95 112.59 109.26 111.22 271,255 +2.34(+2.15%)
Mar 17, 2023 110.15 110.15 108.33 108.88 994,508 -1.84(-1.66%)
Mar 16, 2023 108.35 111.51 108.02 110.72 627,899 +0.98(+0.89%)
Mar 15, 2023 113.17 113.61 109.35 109.74 712,683 -6.11(-5.27%)
Mar 14, 2023 112.91 116.23 112.91 115.85 624,756 +5.64(+5.12%)
Mar 13, 2023 107.96 111.38 106.21 110.21 528,349 +0.72(+0.66%)
Mar 10, 2023 116.23 116.23 108.80 109.48 574,385 -6.79(-5.84%)
Mar 09, 2023 118.59 119.26 116.24 116.27 276,932 -1.94(-1.64%)
Mar 08, 2023 118.26 119.21 117.67 118.21 474,613 +0.33(+0.28%)
Mar 07, 2023 120.37 120.88 117.86 117.89 294,256 -2.52(-2.10%)
Mar 06, 2023 121.89 122.49 119.68 120.41 335,939 -1.66(-1.36%)
Mar 03, 2023 121.52 122.32 120.49 122.07 328,979 +0.96(+0.79%)
Mar 02, 2023 119.22 121.49 118.41 121.11 224,916 +1.44(+1.20%)
Mar 01, 2023 118.18 120.13 117.94 119.68 215,234 +1.15(+0.97%)
Feb 28, 2023 117.89 118.83 117.70 118.53 376,890 +0.86(+0.73%)
Feb 27, 2023 117.49 118.20 116.43 117.67 607,466 +0.83(+0.71%)
Feb 24, 2023 115.81 117.10 115.52 116.84 235,728 -0.14(-0.12%)
Feb 23, 2023 117.18 117.82 115.91 116.97 186,960 +0.62(+0.54%)
Feb 22, 2023 116.10 117.74 116.10 116.35 148,676 +0.58(+0.50%)
Feb 21, 2023 118.40 118.95 115.68 115.77 181,322 -3.37(-2.82%)
Feb 17, 2023 118.89 119.62 118.26 119.13 332,100 +0.39(+0.33%)
Feb 16, 2023 118.04 120.06 117.63 118.75 319,208 -0.68(-0.57%)
Feb 15, 2023 119.14 119.67 118.24 119.43 167,469 +0.04(+0.03%)
Feb 14, 2023 118.77 119.71 117.06 119.39 426,176 +0.02(+0.02%)
Feb 13, 2023 118.19 119.64 117.64 119.37 235,328 +1.65(+1.40%)
Feb 10, 2023 116.77 118.11 115.49 117.72 343,942 +0.70(+0.60%)
Feb 09, 2023 119.31 120.54 116.71 117.01 359,826 -1.30(-1.10%)
Feb 08, 2023 118.00 119.72 118.00 118.31 280,485 -0.60(-0.51%)
Feb 07, 2023 118.03 119.60 116.91 118.91 252,356 +0.45(+0.38%)
Feb 06, 2023 117.41 119.29 116.26 118.46 463,525 +0.40(+0.34%)
Feb 03, 2023 116.81 118.11 116.28 118.06 256,865 +0.94(+0.80%)
Feb 02, 2023 116.66 118.42 116.10 117.12 288,593 +1.29(+1.11%)
Feb 01, 2023 114.11 116.55 113.85 115.84 554,278 +1.14(+0.99%)
Jan 31, 2023 113.44 115.16 113.29 114.70 600,941 +1.99(+1.76%)
Jan 30, 2023 111.69 112.97 111.03 112.71 255,678 +0.52(+0.46%)
Jan 27, 2023 115.53 115.66 112.09 112.19 291,568 -3.52(-3.04%)
Jan 26, 2023 115.00 115.73 113.91 115.72 385,901 +1.15(+1.00%)
Jan 25, 2023 114.30 115.44 112.12 114.57 611,899 +0.28(+0.24%)
Jan 24, 2023 104.89 114.90 104.35 114.29 804,590 +5.28(+4.85%)
Jan 23, 2023 107.57 109.92 107.06 109.01 401,266 +1.92(+1.79%)
Jan 20, 2023 105.22 107.17 104.68 107.09 331,866 +2.50(+2.39%)
Jan 19, 2023 105.88 105.88 103.94 104.58 334,777 -1.68(-1.58%)
Jan 18, 2023 107.80 108.34 106.14 106.27 340,052 -1.00(-0.93%)
Jan 17, 2023 106.76 107.63 106.57 107.27 306,773 +0.68(+0.64%)
Jan 13, 2023 106.52 107.20 105.56 106.58 259,663 -0.28(-0.26%)
Jan 12, 2023 104.95 107.09 104.42 106.86 303,708 +2.23(+2.13%)
Jan 11, 2023 105.39 105.83 103.31 104.64 316,514 +0.00(+0.00%)
Jan 10, 2023 103.90 104.64 103.17 104.64 261,264 +0.73(+0.70%)
Jan 09, 2023 103.55 104.89 102.79 103.90 279,058 +0.72(+0.70%)
Jan 06, 2023 102.43 103.85 102.35 103.18 333,129 +1.72(+1.70%)
Jan 05, 2023 100.64 102.02 99.94 101.46 437,182 +0.39(+0.38%)
Jan 04, 2023 100.93 101.50 99.48 101.07 281,337 +0.79(+0.79%)
Jan 03, 2023 100.07 100.74 98.75 100.28 198,229 +0.88(+0.89%)
Dec 30, 2022 98.87 99.55 98.31 99.40 166,351 -0.11(-0.11%)
Dec 29, 2022 97.84 100.09 97.37 99.51 111,184 +2.42(+2.50%)
Dec 28, 2022 99.65 100.23 97.05 97.08 149,440 -2.37(-2.38%)
Dec 27, 2022 98.60 99.55 98.60 99.45 224,705 +1.00(+1.02%)
Dec 23, 2022 98.05 98.63 97.58 98.45 102,833 +0.34(+0.34%)
Dec 22, 2022 98.44 98.77 97.15 98.11 336,857 -0.90(-0.91%)
Dec 21, 2022 97.57 99.15 97.49 99.01 216,345 +2.56(+2.66%)
Dec 20, 2022 96.00 97.16 95.91 96.45 302,552 +0.38(+0.39%)
Dec 19, 2022 95.68 96.97 95.46 96.08 290,703 +0.82(+0.86%)
Dec 16, 2022 96.46 97.24 94.14 95.25 612,298 -2.09(-2.15%)
Dec 15, 2022 100.81 100.81 97.26 97.34 285,037 -4.61(-4.52%)
Dec 14, 2022 102.95 103.78 101.21 101.95 310,643 -0.50(-0.49%)
Dec 13, 2022 103.96 104.93 101.30 102.46 312,675 +0.54(+0.53%)
Dec 12, 2022 101.20 102.51 99.74 101.91 280,583 +3.39(+3.45%)
Dec 09, 2022 100.10 100.71 98.45 98.52 188,729 -1.70(-1.70%)
Dec 08, 2022 100.31 100.81 99.69 100.22 197,203 +0.31(+0.31%)
Dec 07, 2022 99.80 101.42 99.30 99.91 215,960 -0.19(-0.19%)
Dec 06, 2022 101.18 102.32 99.59 100.10 323,637 -1.09(-1.08%)
Dec 05, 2022 103.90 103.90 101.19 101.19 232,591 -3.42(-3.27%)
Dec 02, 2022 106.31 106.61 104.20 104.61 310,923 -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.