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 (%)
Dec 30, 2022 98.74 99.43 98.18 99.27 166,565 -0.11(-0.11%)
Dec 29, 2022 97.71 99.96 97.25 99.38 111,326 +2.42(+2.50%)
Dec 28, 2022 99.52 100.10 96.92 96.96 149,632 -2.36(-2.38%)
Dec 27, 2022 98.47 99.42 98.47 99.32 224,994 +1.00(+1.02%)
Dec 23, 2022 97.93 98.50 97.45 98.32 102,965 +0.34(+0.34%)
Dec 22, 2022 98.31 98.64 97.02 97.99 337,290 -0.90(-0.91%)
Dec 21, 2022 97.44 99.03 97.37 98.89 216,622 +2.56(+2.66%)
Dec 20, 2022 95.87 97.04 95.79 96.33 302,940 +0.38(+0.39%)
Dec 19, 2022 95.56 96.84 95.34 95.95 291,076 +0.82(+0.86%)
Dec 16, 2022 96.34 97.11 94.02 95.13 613,084 -2.09(-2.14%)
Dec 15, 2022 100.68 100.68 97.14 97.22 285,403 -4.60(-4.52%)
Dec 14, 2022 102.82 103.65 101.08 101.82 311,042 -0.50(-0.49%)
Dec 13, 2022 103.83 104.80 101.17 102.33 313,077 +0.54(+0.53%)
Dec 12, 2022 101.07 102.38 99.61 101.78 280,943 +3.39(+3.45%)
Dec 09, 2022 99.97 100.58 98.32 98.39 188,971 -1.70(-1.70%)
Dec 08, 2022 100.18 100.68 99.56 100.09 197,456 +0.31(+0.31%)
Dec 07, 2022 99.67 101.29 99.18 99.79 216,237 -0.19(-0.19%)
Dec 06, 2022 101.05 102.19 99.46 99.97 324,053 -1.09(-1.08%)
Dec 05, 2022 103.77 103.77 101.06 101.06 232,890 -3.42(-3.27%)
Dec 02, 2022 106.17 106.48 104.07 104.48 311,322 -2.73(-2.54%)
Dec 01, 2022 105.05 107.51 104.54 107.21 285,606 +2.51(+2.40%)
Nov 30, 2022 102.93 104.70 101.62 104.70 290,744 +1.55(+1.50%)
Nov 29, 2022 103.46 104.29 102.90 103.15 162,103 -0.45(-0.44%)
Nov 28, 2022 105.08 105.16 102.82 103.60 222,621 -2.12(-2.00%)
Nov 25, 2022 105.05 105.79 104.83 105.72 98,515 +1.48(+1.42%)
Nov 23, 2022 102.98 104.24 102.50 104.24 414,425 +1.52(+1.47%)
Nov 22, 2022 103.00 103.34 101.96 102.73 293,912 +0.35(+0.35%)
Nov 21, 2022 102.51 103.54 102.34 102.37 121,537 -0.73(-0.71%)
Nov 18, 2022 102.49 103.12 102.00 103.10 176,294 +1.94(+1.92%)
Nov 17, 2022 102.01 102.01 100.81 101.16 241,024 -1.83(-1.78%)
Nov 16, 2022 103.77 103.77 102.24 102.99 140,876 -0.97(-0.93%)
Nov 15, 2022 104.41 105.56 103.39 103.96 223,457 +0.29(+0.28%)
Nov 14, 2022 101.88 104.52 101.05 103.67 252,478 +1.12(+1.09%)
Nov 11, 2022 102.62 103.34 101.74 102.55 245,919 +0.20(+0.19%)
Nov 10, 2022 102.30 102.75 99.42 102.35 379,269 +2.95(+2.97%)
Nov 09, 2022 100.48 101.93 99.27 99.40 216,589 -2.12(-2.08%)
Nov 08, 2022 103.44 103.44 99.55 101.52 289,119 -1.37(-1.33%)
Nov 07, 2022 102.35 104.37 102.23 102.88 443,266 +0.99(+0.98%)
Nov 04, 2022 101.09 102.54 100.63 101.89 163,829 +2.70(+2.72%)
Nov 03, 2022 96.82 99.61 96.05 99.19 202,252 +1.75(+1.80%)
Nov 02, 2022 101.26 102.32 97.43 97.44 290,680 -3.82(-3.77%)
Nov 01, 2022 99.41 101.48 99.12 101.26 271,636 +2.54(+2.57%)
Oct 31, 2022 98.53 99.55 97.70 98.72 257,295 -0.03(-0.03%)
Oct 28, 2022 96.67 98.81 95.47 98.75 331,792 +2.66(+2.76%)
Oct 27, 2022 96.21 97.94 95.93 96.09 307,576 +0.67(+0.70%)
Oct 26, 2022 96.51 97.35 94.77 95.43 295,844 -0.94(-0.98%)
Oct 25, 2022 95.26 97.93 95.06 96.37 466,686 -1.67(-1.71%)
Oct 24, 2022 98.51 99.48 97.88 98.04 321,841 +0.20(+0.20%)
Oct 21, 2022 95.05 98.40 95.05 97.85 175,847 +3.08(+3.25%)
Oct 20, 2022 97.32 97.87 94.61 94.77 159,358 -2.41(-2.48%)
Oct 19, 2022 97.13 97.75 95.42 97.18 228,337 -0.70(-0.71%)
Oct 18, 2022 97.08 98.19 95.87 97.88 355,590 +3.28(+3.46%)
Oct 17, 2022 94.59 95.75 93.27 94.60 263,322 +1.43(+1.53%)
Oct 14, 2022 94.97 95.56 92.24 93.17 366,543 -1.35(-1.43%)
Oct 13, 2022 89.74 95.13 89.44 94.52 247,862 +2.12(+2.29%)
Oct 12, 2022 92.47 92.82 91.46 92.40 268,658 -0.36(-0.39%)
Oct 11, 2022 92.27 93.10 91.88 92.77 335,452 +0.06(+0.06%)
Oct 10, 2022 92.32 93.17 91.39 92.71 125,128 +0.70(+0.76%)
Oct 07, 2022 93.87 93.87 90.88 92.01 147,847 -2.56(-2.70%)
Oct 06, 2022 92.82 94.70 92.82 94.57 179,202 +1.22(+1.31%)
Oct 05, 2022 92.58 93.98 92.03 93.35 154,314 -0.04(-0.04%)
Oct 04, 2022 90.27 93.53 90.27 93.39 199,576 +4.51(+5.07%)
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.