Crane Company (NY: CR )

154.01 +1.42 (+0.93%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 99.97 101.49 99.66 100.67 103,695 +0.83(+0.83%)
Dec 30, 2021 101.47 101.81 99.72 99.84 129,056 -1.10(-1.09%)
Dec 29, 2021 101.21 101.92 100.81 100.93 133,728 -0.58(-0.58%)
Dec 28, 2021 100.88 102.15 100.88 101.52 116,143 +0.54(+0.54%)
Dec 27, 2021 98.46 101.17 98.10 100.97 198,056 +2.34(+2.37%)
Dec 23, 2021 97.08 99.17 96.79 98.64 151,411 +1.58(+1.63%)
Dec 22, 2021 97.18 97.96 96.80 97.05 179,769 -0.13(-0.13%)
Dec 21, 2021 94.94 97.35 94.17 97.18 194,252 +3.49(+3.73%)
Dec 20, 2021 93.81 94.16 91.88 93.69 284,370 -1.32(-1.39%)
Dec 17, 2021 96.97 97.55 94.52 95.01 814,299 -2.45(-2.52%)
Dec 16, 2021 99.61 100.59 96.92 97.46 374,532 -1.70(-1.72%)
Dec 15, 2021 98.04 99.31 96.25 99.16 247,970 +0.82(+0.84%)
Dec 14, 2021 98.83 99.59 97.73 98.34 282,095 -0.62(-0.63%)
Dec 13, 2021 102.33 102.47 98.91 98.96 259,954 -3.39(-3.32%)
Dec 10, 2021 102.24 102.89 101.71 102.36 269,961 +0.54(+0.53%)
Dec 09, 2021 100.83 102.54 100.83 101.81 195,081 -0.11(-0.11%)
Dec 08, 2021 101.15 102.33 100.92 101.92 213,912 +1.11(+1.10%)
Dec 07, 2021 100.83 101.94 100.57 100.81 249,201 +0.79(+0.79%)
Dec 06, 2021 98.31 100.94 98.06 100.02 378,416 +3.01(+3.10%)
Dec 03, 2021 97.45 98.08 95.77 97.02 299,488 -0.89(-0.91%)
Dec 02, 2021 94.41 98.46 94.28 97.91 208,458 +4.42(+4.73%)
Dec 01, 2021 97.57 98.77 93.40 93.48 244,395 -2.05(-2.14%)
Nov 30, 2021 97.96 98.44 95.25 95.53 326,248 -3.26(-3.30%)
Nov 29, 2021 100.33 100.33 97.10 98.79 372,424 -0.26(-0.26%)
Nov 26, 2021 100.60 100.94 97.72 99.04 183,506 -4.74(-4.57%)
Nov 24, 2021 103.87 104.45 103.20 103.78 268,901 -0.41(-0.39%)
Nov 23, 2021 104.39 104.75 103.73 104.19 140,533 +0.12(+0.11%)
Nov 22, 2021 102.89 105.16 102.70 104.07 178,456 +1.44(+1.41%)
Nov 19, 2021 103.99 103.99 102.54 102.63 196,545 -1.62(-1.56%)
Nov 18, 2021 104.05 104.38 102.53 104.25 205,527 +0.47(+0.46%)
Nov 17, 2021 105.77 105.86 103.22 103.77 195,556 -2.07(-1.95%)
Nov 16, 2021 106.72 107.53 105.83 105.84 141,247 -0.83(-0.78%)
Nov 15, 2021 106.37 106.70 105.29 106.67 173,734 +0.96(+0.91%)
Nov 12, 2021 106.02 106.64 105.55 105.71 118,114 +0.30(+0.28%)
Nov 11, 2021 105.88 106.31 104.79 105.42 119,987 +0.10(+0.09%)
Nov 10, 2021 106.59 105.26 105.32 237,576 -1.28(-1.20%)
Nov 09, 2021 106.16 106.82 105.63 106.59 191,610 +0.42(+0.40%)
Nov 08, 2021 105.47 107.07 105.47 106.17 252,991 +1.08(+1.03%)
Nov 05, 2021 103.39 105.51 103.01 105.09 287,827 +2.49(+2.43%)
Nov 04, 2021 104.17 104.73 102.44 102.60 255,178 -1.09(-1.05%)
Nov 03, 2021 103.02 104.66 102.22 103.69 396,044 +0.07(+0.07%)
Nov 02, 2021 104.58 105.22 103.57 103.62 329,346 -1.19(-1.13%)
Nov 01, 2021 102.91 105.36 104.34 104.80 422,903 +2.60(+2.55%)
Oct 29, 2021 100.43 103.39 99.94 102.20 512,746 +1.75(+1.74%)
Oct 28, 2021 99.17 101.32 98.33 100.45 265,881 +1.15(+1.16%)
Oct 27, 2021 101.00 102.81 99.22 99.30 389,153 -1.14(-1.13%)
Oct 26, 2021 98.95 100.44 726,883 +7.93(+8.57%)
Oct 25, 2021 93.03 93.09 92.06 92.51 183,218 -0.81(-0.87%)
Oct 22, 2021 94.12 94.49 93.19 93.32 93,523 -0.47(-0.50%)
Oct 21, 2021 92.90 93.89 91.97 93.79 161,586 +0.89(+0.96%)
Oct 20, 2021 91.68 93.33 91.16 92.90 201,870 +1.32(+1.44%)
Oct 19, 2021 93.50 93.50 91.18 91.58 245,570 -1.38(-1.48%)
Oct 18, 2021 91.42 93.54 90.70 92.96 214,573 +0.75(+0.82%)
Oct 15, 2021 93.09 93.69 92.15 92.21 166,616 +0.11(+0.12%)
Oct 14, 2021 90.46 92.12 89.62 92.10 209,989 +2.64(+2.95%)
Oct 13, 2021 90.69 90.69 89.04 89.46 223,311 -1.37(-1.50%)
Oct 12, 2021 91.06 91.68 90.48 90.82 160,534 -0.30(-0.33%)
Oct 11, 2021 94.48 94.54 91.06 91.12 174,888 -3.68(-3.88%)
Oct 08, 2021 95.59 96.11 94.65 94.80 83,917 -0.88(-0.92%)
Oct 07, 2021 95.10 96.43 94.25 95.68 132,172 +1.64(+1.75%)
Oct 06, 2021 94.43 95.09 92.00 94.04 284,448 -1.44(-1.51%)
Oct 05, 2021 95.58 96.38 94.49 95.48 255,560 +0.34(+0.35%)
Oct 04, 2021 96.25 97.10 95.03 95.15 260,582 -0.95(-0.99%)
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.