Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 93.21 94.43 91.99 93.66 339,338 +0.21(+0.22%)
May 27, 2022 92.73 93.83 92.70 93.46 219,410 +1.98(+2.16%)
May 26, 2022 88.82 92.25 88.18 91.48 259,669 +3.58(+4.07%)
May 25, 2022 87.04 88.49 86.39 87.90 260,022 +0.49(+0.57%)
May 24, 2022 86.73 87.73 85.99 87.41 198,946 -0.58(-0.66%)
May 23, 2022 87.84 88.54 86.46 87.99 175,991 +0.93(+1.07%)
May 20, 2022 88.95 89.80 85.58 87.06 263,182 -1.49(-1.69%)
May 19, 2022 90.12 92.57 88.52 88.55 352,565 -2.73(-2.99%)
May 18, 2022 90.60 92.50 89.84 91.29 401,376 +0.10(+0.11%)
May 17, 2022 89.18 91.28 88.09 91.19 153,070 +3.42(+3.90%)
May 16, 2022 88.07 88.67 86.63 87.77 153,210 -0.25(-0.29%)
May 13, 2022 88.95 90.45 87.32 88.02 302,379 +0.44(+0.50%)
May 12, 2022 85.76 88.33 85.30 87.58 563,073 +0.98(+1.13%)
May 11, 2022 89.41 91.74 86.41 86.60 385,857 -2.61(-2.92%)
May 10, 2022 91.93 92.56 88.41 89.21 300,146 -1.96(-2.15%)
May 09, 2022 91.52 93.55 90.97 91.17 311,283 -1.89(-2.03%)
May 06, 2022 94.56 94.56 91.86 93.06 228,237 -1.60(-1.69%)
May 05, 2022 96.54 97.08 93.90 94.66 210,037 -3.03(-3.11%)
May 04, 2022 95.11 97.91 94.12 97.69 252,636 +2.44(+2.56%)
May 03, 2022 95.03 96.49 94.56 95.25 301,644 +0.61(+0.65%)
May 02, 2022 92.89 95.01 91.45 94.64 345,067 +1.36(+1.45%)
Apr 29, 2022 95.11 96.46 93.06 93.28 362,765 -2.41(-2.52%)
Apr 28, 2022 93.21 96.25 91.85 95.70 464,165 +2.75(+2.96%)
Apr 27, 2022 95.54 95.88 92.85 92.94 455,777 -3.01(-3.14%)
Apr 26, 2022 97.82 101.71 95.85 95.96 644,897 -5.77(-5.67%)
Apr 25, 2022 100.85 101.94 98.61 101.73 245,525 -0.08(-0.08%)
Apr 22, 2022 104.94 104.94 101.52 101.80 220,977 -4.21(-3.97%)
Apr 21, 2022 108.35 108.61 105.40 106.01 246,365 -1.33(-1.24%)
Apr 20, 2022 105.35 107.78 105.13 107.34 283,685 +3.15(+3.02%)
Apr 19, 2022 102.38 104.61 101.89 104.19 173,837 +2.22(+2.18%)
Apr 18, 2022 101.98 103.13 101.11 101.97 215,270 -0.47(-0.46%)
Apr 14, 2022 102.27 103.07 102.01 102.44 150,996 +0.37(+0.36%)
Apr 13, 2022 100.54 102.43 100.42 102.08 163,992 +1.62(+1.61%)
Apr 12, 2022 100.32 102.09 99.51 100.46 170,464 +0.94(+0.94%)
Apr 11, 2022 99.28 100.70 98.83 99.52 206,836 +0.30(+0.30%)
Apr 08, 2022 99.53 101.01 99.12 99.22 231,313 +0.03(+0.03%)
Apr 07, 2022 99.41 99.90 97.27 99.19 365,991 -0.58(-0.58%)
Apr 06, 2022 100.81 101.62 99.74 99.77 293,339 -1.94(-1.91%)
Apr 05, 2022 104.36 105.41 101.49 101.71 369,831 -3.17(-3.02%)
Apr 04, 2022 105.30 105.35 103.62 104.88 510,913 -0.49(-0.47%)
Apr 01, 2022 105.67 106.39 104.12 105.37 277,273 +0.41(+0.39%)
Mar 31, 2022 107.12 107.87 104.91 104.96 452,231 -1.72(-1.61%)
Mar 30, 2022 109.87 111.35 105.44 106.68 725,799 -0.08(-0.07%)
Mar 29, 2022 105.30 107.33 105.30 106.76 274,755 +2.22(+2.12%)
Mar 28, 2022 105.92 105.98 103.35 104.54 135,786 -1.74(-1.64%)
Mar 25, 2022 105.09 106.28 104.86 106.28 223,692 +1.40(+1.33%)
Mar 24, 2022 104.94 105.38 104.25 104.89 342,190 +0.61(+0.59%)
Mar 23, 2022 106.27 106.27 104.19 104.28 256,181 -2.58(-2.41%)
Mar 22, 2022 106.86 108.37 105.96 106.85 379,799 +0.88(+0.83%)
Mar 21, 2022 106.53 107.54 105.01 105.97 308,712 -0.26(-0.25%)
Mar 18, 2022 104.25 106.30 103.33 106.23 555,128 +1.56(+1.49%)
Mar 17, 2022 102.24 104.68 102.06 104.67 256,778 +1.25(+1.21%)
Mar 16, 2022 101.07 103.71 101.07 103.42 284,633 +2.98(+2.97%)
Mar 15, 2022 100.53 101.22 98.92 100.44 217,448 +0.05(+0.05%)
Mar 14, 2022 100.20 101.06 98.52 100.39 234,343 +0.92(+0.93%)
Mar 11, 2022 100.27 100.81 99.34 99.47 325,034 +0.47(+0.47%)
Mar 10, 2022 98.09 99.54 97.15 99.00 198,279 -0.83(-0.83%)
Mar 09, 2022 98.70 100.53 98.25 99.84 250,877 +3.26(+3.37%)
Mar 08, 2022 95.89 98.78 94.74 96.58 230,333 +1.43(+1.51%)
Mar 07, 2022 98.42 98.43 94.77 95.14 355,779 -3.36(-3.41%)
Mar 04, 2022 100.52 100.52 97.33 98.51 279,098 -2.52(-2.49%)
Mar 03, 2022 101.42 101.83 99.41 101.03 432,990 -0.04(-0.04%)
Mar 02, 2022 95.50 101.36 95.40 101.07 436,116 +6.83(+7.25%)
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.