Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 86.78 88.52 85.64 86.63 254,633 +0.12(+0.14%)
Sep 29, 2022 86.07 86.70 84.98 86.51 199,088 -0.49(-0.57%)
Sep 28, 2022 85.76 88.02 85.44 87.00 178,623 +1.82(+2.14%)
Sep 27, 2022 86.24 86.89 84.48 85.18 312,349 +0.08(+0.09%)
Sep 26, 2022 85.10 86.44 84.70 85.10 228,058 -0.40(-0.46%)
Sep 23, 2022 85.86 86.07 84.27 85.50 201,958 -1.40(-1.61%)
Sep 22, 2022 88.26 89.99 86.41 86.89 123,813 -1.57(-1.78%)
Sep 21, 2022 90.42 91.16 88.41 88.47 115,243 -0.94(-1.05%)
Sep 20, 2022 89.98 89.98 88.40 89.41 108,145 -1.26(-1.39%)
Sep 19, 2022 89.13 91.40 89.06 90.66 163,637 +0.77(+0.86%)
Sep 16, 2022 90.60 90.68 88.77 89.89 423,211 -1.95(-2.12%)
Sep 15, 2022 91.99 93.84 91.34 91.84 141,430 -0.65(-0.71%)
Sep 14, 2022 93.03 93.45 91.01 92.49 251,482 -0.60(-0.65%)
Sep 13, 2022 96.21 96.46 92.68 93.10 128,572 -4.89(-4.99%)
Sep 12, 2022 95.06 98.08 95.06 97.99 199,395 +2.98(+3.14%)
Sep 09, 2022 95.20 95.57 94.35 95.01 216,501 +0.61(+0.65%)
Sep 08, 2022 93.16 94.42 92.59 94.39 218,775 +0.47(+0.50%)
Sep 07, 2022 92.06 94.08 91.67 93.93 106,165 +2.02(+2.20%)
Sep 06, 2022 92.38 92.92 91.09 91.91 123,319 -0.24(-0.26%)
Sep 02, 2022 93.44 94.63 91.72 92.15 172,696 -0.21(-0.23%)
Sep 01, 2022 92.96 93.51 91.68 92.35 187,310 -1.02(-1.09%)
Aug 31, 2022 94.51 94.53 92.87 93.37 224,129 -0.93(-0.99%)
Aug 30, 2022 95.96 95.96 93.78 94.30 155,811 -1.81(-1.88%)
Aug 29, 2022 96.62 96.83 95.40 96.11 223,242 -0.99(-1.02%)
Aug 26, 2022 101.85 101.85 97.05 97.10 164,534 -4.60(-4.52%)
Aug 25, 2022 101.84 102.47 101.11 101.71 216,517 +0.72(+0.72%)
Aug 24, 2022 100.46 101.71 100.14 100.98 164,322 +0.04(+0.04%)
Aug 23, 2022 100.52 101.69 100.46 100.94 161,244 +0.30(+0.30%)
Aug 22, 2022 101.40 101.53 100.18 100.65 144,173 -2.11(-2.05%)
Aug 19, 2022 104.06 105.16 102.37 102.75 193,979 -2.14(-2.04%)
Aug 18, 2022 104.00 105.00 103.27 104.89 203,512 +0.97(+0.93%)
Aug 17, 2022 105.16 105.49 103.19 103.92 168,028 -2.55(-2.40%)
Aug 16, 2022 105.56 107.36 105.45 106.47 795,729 +1.75(+1.67%)
Aug 15, 2022 103.72 105.23 103.66 104.72 108,741 +0.35(+0.33%)
Aug 12, 2022 102.20 104.97 101.11 104.38 142,381 +2.62(+2.58%)
Aug 11, 2022 99.81 102.34 99.79 101.75 146,782 +1.52(+1.52%)
Aug 10, 2022 99.67 101.57 99.67 100.23 198,781 +1.92(+1.95%)
Aug 09, 2022 98.73 98.82 97.34 98.31 157,731 -0.59(-0.60%)
Aug 08, 2022 99.27 99.62 98.40 98.91 133,014 +0.14(+0.14%)
Aug 05, 2022 98.46 100.12 98.17 98.77 155,270 -0.76(-0.77%)
Aug 04, 2022 98.49 99.58 97.64 99.53 256,996 +1.58(+1.62%)
Aug 03, 2022 97.82 98.30 96.34 97.95 120,824 +0.77(+0.79%)
Aug 02, 2022 97.04 97.89 96.19 97.17 239,262 -0.23(-0.23%)
Aug 01, 2022 97.46 98.28 95.91 97.40 192,379 -0.49(-0.51%)
Jul 29, 2022 95.54 98.47 95.54 97.90 168,377 +2.51(+2.64%)
Jul 28, 2022 93.42 95.55 92.67 95.38 174,913 +2.63(+2.84%)
Jul 27, 2022 92.69 93.41 91.42 92.75 184,436 +1.05(+1.14%)
Jul 26, 2022 92.26 95.03 89.50 91.70 264,776 -2.04(-2.17%)
Jul 25, 2022 94.20 94.88 92.80 93.74 240,658 -0.02(-0.02%)
Jul 22, 2022 94.99 95.31 92.88 93.76 148,852 -0.79(-0.84%)
Jul 21, 2022 92.51 94.61 91.80 94.55 197,615 +1.74(+1.88%)
Jul 20, 2022 91.88 93.09 91.38 92.81 137,214 +0.99(+1.08%)
Jul 19, 2022 89.40 92.05 89.40 91.82 174,828 +3.75(+4.26%)
Jul 18, 2022 89.45 90.16 87.70 88.07 133,139 -0.65(-0.74%)
Jul 15, 2022 87.92 88.73 87.21 88.72 195,608 +1.76(+2.03%)
Jul 14, 2022 85.67 87.02 85.15 86.96 158,364 -0.24(-0.27%)
Jul 13, 2022 87.73 88.93 86.78 87.20 240,523 -1.72(-1.94%)
Jul 12, 2022 89.00 90.55 88.43 88.92 117,211 -0.14(-0.16%)
Jul 11, 2022 88.45 89.66 88.08 89.06 132,751 -0.03(-0.03%)
Jul 08, 2022 90.07 90.07 88.55 89.09 127,555 -0.60(-0.67%)
Jul 07, 2022 89.04 90.25 88.45 89.69 158,578 +1.61(+1.83%)
Jul 06, 2022 87.37 88.73 85.72 88.08 229,917 +0.41(+0.46%)
Jul 05, 2022 85.69 87.72 84.19 87.67 174,907 +0.37(+0.42%)
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.