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 (%)
Nov 30, 2023 104.13 105.26 103.10 105.22 241,847 +1.62(+1.57%)
Nov 29, 2023 104.32 104.32 102.68 103.60 241,422 -0.08(-0.08%)
Nov 28, 2023 109.47 109.49 103.37 103.68 333,185 -5.65(-5.16%)
Nov 27, 2023 107.71 109.52 106.84 109.32 234,467 +1.13(+1.05%)
Nov 24, 2023 107.08 108.31 106.79 108.19 68,494 +1.25(+1.17%)
Nov 22, 2023 106.10 107.32 105.84 106.94 144,586 +0.91(+0.86%)
Nov 21, 2023 106.05 107.26 104.14 106.02 236,960 -0.42(-0.39%)
Nov 20, 2023 104.36 106.96 104.22 106.44 239,553 +0.87(+0.83%)
Nov 17, 2023 104.97 105.94 103.71 105.56 235,023 +0.53(+0.50%)
Nov 16, 2023 104.04 105.36 103.16 105.04 114,640 +0.80(+0.76%)
Nov 15, 2023 104.46 105.56 103.53 104.24 191,345 +0.29(+0.28%)
Nov 14, 2023 102.60 103.97 101.81 103.95 95,889 +2.73(+2.70%)
Nov 13, 2023 101.31 102.08 99.65 101.22 104,389 -0.33(-0.32%)
Nov 10, 2023 100.69 102.30 100.22 101.55 85,121 +1.15(+1.15%)
Nov 09, 2023 101.13 101.84 100.33 100.40 168,930 +0.11(+0.11%)
Nov 08, 2023 99.39 100.66 98.35 100.29 158,733 +0.97(+0.98%)
Nov 07, 2023 98.76 101.33 98.58 99.31 227,886 +0.06(+0.06%)
Nov 06, 2023 98.97 99.47 97.46 99.25 133,684 -0.11(-0.11%)
Nov 03, 2023 100.59 101.80 99.22 99.36 211,972 +0.36(+0.36%)
Nov 02, 2023 98.40 99.54 98.08 99.00 158,168 +1.89(+1.94%)
Nov 01, 2023 96.91 98.40 95.39 97.12 246,485 +0.38(+0.39%)
Oct 31, 2023 93.10 96.98 92.96 96.74 316,754 +3.35(+3.59%)
Oct 30, 2023 91.99 93.69 90.79 93.39 209,129 +2.70(+2.98%)
Oct 27, 2023 92.59 93.05 90.36 90.69 212,460 -2.34(-2.51%)
Oct 26, 2023 92.38 94.37 91.81 93.02 191,578 +1.36(+1.49%)
Oct 25, 2023 93.33 93.61 90.23 91.66 396,321 -1.67(-1.79%)
Oct 24, 2023 83.19 94.20 83.19 93.33 1,016,302 +11.15(+13.57%)
Oct 23, 2023 83.39 84.20 82.07 82.18 302,964 -1.42(-1.70%)
Oct 20, 2023 83.71 84.33 82.35 83.60 177,400 +0.11(+0.13%)
Oct 19, 2023 82.80 84.58 82.09 83.49 212,096 -0.02(-0.02%)
Oct 18, 2023 85.67 85.67 83.37 83.51 184,933 -2.99(-3.46%)
Oct 17, 2023 85.61 87.70 85.61 86.50 323,797 +0.34(+0.39%)
Oct 16, 2023 86.85 87.61 85.76 86.16 155,859 -0.01(-0.01%)
Oct 13, 2023 87.62 88.33 86.02 86.17 167,400 -1.35(-1.54%)
Oct 12, 2023 90.08 90.08 86.97 87.52 193,886 -2.21(-2.46%)
Oct 11, 2023 89.12 89.90 88.49 89.73 94,902 +0.67(+0.75%)
Oct 10, 2023 90.77 90.79 88.37 89.07 141,016 -1.60(-1.76%)
Oct 09, 2023 88.26 91.61 87.49 90.67 178,395 +1.90(+2.14%)
Oct 06, 2023 85.64 89.02 85.40 88.77 162,013 +2.84(+3.31%)
Oct 05, 2023 87.30 87.78 85.76 85.92 121,314 -1.39(-1.59%)
Oct 04, 2023 85.42 87.41 84.69 87.32 133,148 +1.74(+2.03%)
Oct 03, 2023 85.50 86.24 84.69 85.58 193,369 -0.71(-0.82%)
Oct 02, 2023 88.14 88.80 86.12 86.28 154,110 -2.02(-2.29%)
Sep 29, 2023 89.25 89.45 87.77 88.30 298,826 -0.47(-0.53%)
Sep 28, 2023 88.46 89.97 86.98 88.77 258,172 +2.89(+3.37%)
Sep 27, 2023 85.35 86.10 84.87 85.87 120,726 +0.96(+1.14%)
Sep 26, 2023 85.51 85.99 84.87 84.91 145,063 -0.89(-1.04%)
Sep 25, 2023 85.24 85.87 85.48 85.81 76,361 +0.37(+0.43%)
Sep 22, 2023 85.19 86.23 85.04 85.44 131,804 +0.14(+0.16%)
Sep 21, 2023 84.79 85.88 84.49 85.30 128,062 -0.26(-0.30%)
Sep 20, 2023 86.65 87.72 85.40 85.56 78,770 -0.38(-0.44%)
Sep 19, 2023 86.71 87.35 85.27 85.93 165,306 -0.94(-1.09%)
Sep 18, 2023 86.51 88.01 86.50 86.88 146,555 +0.53(+0.61%)
Sep 15, 2023 86.58 86.81 84.50 86.35 563,929 -0.27(-0.31%)
Sep 14, 2023 86.03 88.36 85.50 86.62 159,733 +0.96(+1.13%)
Sep 13, 2023 85.58 86.47 85.03 85.66 211,782 +0.00(+0.00%)
Sep 12, 2023 84.50 86.42 84.50 85.66 92,536 +0.62(+0.72%)
Sep 11, 2023 85.15 85.62 84.49 85.04 134,445 +0.48(+0.56%)
Sep 08, 2023 85.73 86.12 84.40 84.56 102,363 -1.41(-1.64%)
Sep 07, 2023 85.00 86.55 83.93 85.97 219,289 +0.42(+0.49%)
Sep 06, 2023 86.19 87.40 85.07 85.56 140,227 -0.96(-1.11%)
Sep 05, 2023 89.62 89.62 86.37 86.52 116,495 -3.83(-4.24%)
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.