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 (%)
Mar 31, 2022 109.34 110.12 107.09 107.15 443,011 -1.75(-1.61%)
Mar 30, 2022 112.16 113.67 107.63 108.90 711,001 -0.08(-0.07%)
Mar 29, 2022 107.50 109.57 107.50 108.98 269,153 +2.27(+2.12%)
Mar 28, 2022 108.13 108.18 105.51 106.71 133,018 -1.78(-1.64%)
Mar 25, 2022 107.28 108.49 107.04 108.49 219,131 +1.42(+1.33%)
Mar 24, 2022 107.12 107.57 106.42 107.07 335,213 +0.62(+0.59%)
Mar 23, 2022 108.48 108.48 106.36 106.45 250,957 -2.63(-2.41%)
Mar 22, 2022 109.09 110.62 108.17 109.08 372,055 +0.90(+0.83%)
Mar 21, 2022 108.75 109.78 107.20 108.18 302,417 -0.27(-0.25%)
Mar 18, 2022 106.42 108.51 105.49 108.44 543,809 +1.59(+1.49%)
Mar 17, 2022 104.37 106.86 104.18 106.85 251,542 +1.28(+1.21%)
Mar 16, 2022 103.17 105.87 103.17 105.58 278,830 +3.05(+2.97%)
Mar 15, 2022 102.63 103.33 100.98 102.53 213,015 +0.05(+0.05%)
Mar 14, 2022 102.29 103.17 100.57 102.48 229,565 +0.94(+0.93%)
Mar 11, 2022 102.36 102.91 101.41 101.54 318,406 +0.47(+0.47%)
Mar 10, 2022 100.13 101.61 99.17 101.06 194,237 -0.85(-0.84%)
Mar 09, 2022 100.76 102.63 100.29 101.91 245,762 +3.33(+3.37%)
Mar 08, 2022 97.89 100.83 96.71 98.59 225,637 +1.46(+1.51%)
Mar 07, 2022 100.47 100.48 96.74 97.12 348,525 -3.43(-3.41%)
Mar 04, 2022 102.62 102.62 99.36 100.56 273,407 -2.57(-2.49%)
Mar 03, 2022 103.53 103.95 101.48 103.13 424,162 -0.04(-0.04%)
Mar 02, 2022 97.49 103.47 97.38 103.17 427,224 +6.98(+7.25%)
Mar 01, 2022 100.19 100.56 95.68 96.19 370,158 -3.83(-3.83%)
Feb 28, 2022 100.50 100.68 98.69 100.02 386,965 -0.47(-0.47%)
Feb 25, 2022 98.02 100.87 98.36 100.50 236,481 +2.43(+2.48%)
Feb 24, 2022 96.16 98.46 95.25 98.06 308,058 -0.30(-0.30%)
Feb 23, 2022 99.12 100.34 98.25 98.36 200,444 -0.98(-0.99%)
Feb 22, 2022 101.02 101.44 98.30 99.34 254,023 -1.61(-1.60%)
Feb 18, 2022 100.95 0 -0.29(-0.28%)
Feb 17, 2022 102.12 102.33 100.66 101.24 230,237 -1.80(-1.75%)
Feb 16, 2022 102.63 103.75 102.01 103.04 325,931 +0.36(+0.35%)
Feb 15, 2022 101.99 103.51 101.99 102.69 184,616 +1.85(+1.83%)
Feb 14, 2022 101.14 101.75 99.41 100.83 289,600 +0.22(+0.22%)
Feb 11, 2022 102.39 103.03 100.04 100.62 224,674 -1.30(-1.27%)
Feb 10, 2022 102.32 104.67 101.40 101.91 260,962 -1.79(-1.73%)
Feb 09, 2022 102.96 105.45 102.81 103.70 376,385 +2.06(+2.03%)
Feb 08, 2022 101.14 102.30 100.47 101.65 432,810 +0.99(+0.98%)
Feb 07, 2022 101.30 101.72 100.07 100.66 209,967 -0.52(-0.52%)
Feb 04, 2022 100.64 102.04 99.05 101.18 176,970 +0.54(+0.54%)
Feb 03, 2022 102.90 100.33 100.64 191,206 -2.80(-2.71%)
Feb 02, 2022 102.25 103.70 101.99 103.44 380,132 +0.80(+0.78%)
Feb 01, 2022 102.01 102.98 101.12 102.64 286,063 +0.21(+0.20%)
Jan 31, 2022 98.42 102.58 102.43 460,047 +3.58(+3.62%)
Jan 28, 2022 98.08 98.85 96.20 98.85 322,007 +0.67(+0.69%)
Jan 27, 2022 101.35 102.45 97.37 98.17 407,137 -2.49(-2.48%)
Jan 26, 2022 102.22 103.38 100.53 100.67 470,485 +0.25(+0.25%)
Jan 25, 2022 99.70 103.04 97.47 100.42 849,886 -0.53(-0.52%)
Jan 24, 2022 97.14 101.41 95.80 100.94 398,633 +2.39(+2.43%)
Jan 21, 2022 99.75 101.33 98.31 98.55 324,084 -1.68(-1.68%)
Jan 20, 2022 101.53 103.06 100.03 100.23 162,094 -1.39(-1.36%)
Jan 19, 2022 104.04 104.54 101.54 101.62 192,495 -1.76(-1.70%)
Jan 18, 2022 105.14 105.78 102.78 103.38 303,462 -2.33(-2.20%)
Jan 14, 2022 105.70 0 +1.19(+1.14%)
Jan 13, 2022 103.40 105.91 103.31 104.52 298,689 +1.42(+1.37%)
Jan 12, 2022 105.05 105.73 102.60 103.10 396,742 +0.96(+0.94%)
Jan 11, 2022 101.83 102.20 99.61 102.14 179,682 +0.87(+0.86%)
Jan 10, 2022 102.90 103.09 100.27 101.27 183,547 -2.47(-2.38%)
Jan 07, 2022 103.40 104.87 102.50 103.74 214,987 +0.39(+0.37%)
Jan 06, 2022 103.98 105.26 103.25 103.36 178,914 +0.24(+0.23%)
Jan 05, 2022 104.47 105.63 103.09 103.12 286,132 -0.81(-0.78%)
Jan 04, 2022 101.92 105.06 101.46 103.93 173,947 +2.68(+2.65%)
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.