Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 109.35 110.12 107.09 107.15 443,003 -1.75(-1.61%)
Mar 30, 2022 112.16 113.67 107.64 108.90 710,988 -0.08(-0.07%)
Mar 29, 2022 107.50 109.57 107.50 108.98 269,148 +2.27(+2.12%)
Mar 28, 2022 108.13 108.18 105.51 106.72 133,015 -1.78(-1.64%)
Mar 25, 2022 107.28 108.50 107.04 108.50 219,127 +1.42(+1.33%)
Mar 24, 2022 107.12 107.58 106.42 107.07 335,207 +0.62(+0.59%)
Mar 23, 2022 108.49 108.49 106.36 106.45 250,953 -2.63(-2.41%)
Mar 22, 2022 109.09 110.62 108.17 109.08 372,048 +0.90(+0.83%)
Mar 21, 2022 108.75 109.78 107.20 108.18 302,412 -0.27(-0.25%)
Mar 18, 2022 106.42 108.52 105.49 108.45 543,799 +1.59(+1.49%)
Mar 17, 2022 104.37 106.86 104.18 106.85 251,538 +1.28(+1.21%)
Mar 16, 2022 103.17 105.87 103.17 105.58 278,825 +3.05(+2.97%)
Mar 15, 2022 102.63 103.33 100.98 102.53 213,011 +0.05(+0.05%)
Mar 14, 2022 102.29 103.17 100.57 102.48 229,561 +0.94(+0.93%)
Mar 11, 2022 102.36 102.92 101.41 101.54 318,401 +0.48(+0.47%)
Mar 10, 2022 100.13 101.61 99.17 101.06 194,233 -0.85(-0.84%)
Mar 09, 2022 100.76 102.63 100.29 101.92 245,758 +3.32(+3.37%)
Mar 08, 2022 97.89 100.84 96.71 98.59 225,633 +1.46(+1.51%)
Mar 07, 2022 100.47 100.48 96.74 97.13 348,519 -3.43(-3.41%)
Mar 04, 2022 102.62 102.62 99.36 100.56 273,402 -2.57(-2.49%)
Mar 03, 2022 103.53 103.95 101.48 103.13 424,154 -0.04(-0.04%)
Mar 02, 2022 97.49 103.47 97.38 103.17 427,216 +6.98(+7.25%)
Mar 01, 2022 100.19 100.56 95.68 96.20 370,152 -3.83(-3.83%)
Feb 28, 2022 100.50 100.68 98.69 100.03 386,958 -0.47(-0.47%)
Feb 25, 2022 98.03 100.87 98.36 100.50 236,477 +2.43(+2.48%)
Feb 24, 2022 96.17 98.46 95.26 98.07 308,053 -0.30(-0.30%)
Feb 23, 2022 99.12 100.34 98.25 98.36 200,441 -0.98(-0.99%)
Feb 22, 2022 101.03 101.44 98.30 99.34 254,019 -1.61(-1.60%)
Feb 18, 2022 100.96 0 -0.29(-0.28%)
Feb 17, 2022 102.12 102.33 100.66 101.24 230,233 -1.80(-1.75%)
Feb 16, 2022 102.63 103.76 102.01 103.04 325,925 +0.36(+0.35%)
Feb 15, 2022 102.00 103.51 102.00 102.69 184,613 +1.85(+1.83%)
Feb 14, 2022 101.14 101.75 99.41 100.84 289,595 +0.22(+0.22%)
Feb 11, 2022 102.39 103.03 100.05 100.62 224,670 -1.30(-1.27%)
Feb 10, 2022 102.32 104.67 101.40 101.92 260,957 -1.79(-1.73%)
Feb 09, 2022 102.96 105.45 102.82 103.71 376,379 +2.06(+2.03%)
Feb 08, 2022 101.14 102.30 100.47 101.65 432,802 +0.99(+0.98%)
Feb 07, 2022 101.30 101.72 100.07 100.66 209,963 -0.52(-0.52%)
Feb 04, 2022 100.64 102.04 99.06 101.18 176,967 +0.54(+0.54%)
Feb 03, 2022 102.91 100.33 100.64 191,202 -2.80(-2.71%)
Feb 02, 2022 102.25 103.71 102.00 103.44 380,126 +0.80(+0.78%)
Feb 01, 2022 102.01 102.98 101.12 102.64 286,058 +0.21(+0.20%)
Jan 31, 2022 98.42 102.58 102.43 460,038 +3.58(+3.62%)
Jan 28, 2022 98.09 98.85 96.21 98.85 322,001 +0.67(+0.69%)
Jan 27, 2022 101.35 102.45 97.37 98.17 407,129 -2.49(-2.48%)
Jan 26, 2022 102.22 103.38 100.53 100.67 470,476 +0.25(+0.25%)
Jan 25, 2022 99.70 103.04 97.47 100.42 849,871 -0.52(-0.52%)
Jan 24, 2022 97.15 101.41 95.80 100.95 398,626 +2.40(+2.43%)
Jan 21, 2022 99.75 101.33 98.31 98.55 324,078 -1.68(-1.68%)
Jan 20, 2022 101.53 103.06 100.03 100.23 162,091 -1.39(-1.36%)
Jan 19, 2022 104.04 104.55 101.54 101.62 192,492 -1.76(-1.70%)
Jan 18, 2022 105.14 105.78 102.78 103.38 303,457 -2.33(-2.20%)
Jan 14, 2022 105.70 0 +1.19(+1.14%)
Jan 13, 2022 103.40 105.91 103.31 104.52 298,684 +1.42(+1.37%)
Jan 12, 2022 105.05 105.73 102.60 103.10 396,735 +0.96(+0.94%)
Jan 11, 2022 101.84 102.20 99.61 102.14 179,679 +0.87(+0.86%)
Jan 10, 2022 102.91 103.09 100.27 101.27 183,544 -2.47(-2.38%)
Jan 07, 2022 103.40 104.87 102.50 103.75 214,984 +0.39(+0.37%)
Jan 06, 2022 103.98 105.26 103.25 103.36 178,911 +0.24(+0.23%)
Jan 05, 2022 104.47 105.64 103.09 103.12 286,127 -0.81(-0.78%)
Jan 04, 2022 101.92 105.06 101.46 103.93 173,943 +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.