Crane Company (NY: CR )

134.50 -0.39 (-0.29%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 107.11 107.87 104.90 104.96 452,239 -1.72(-1.61%)
Mar 30, 2022 109.87 111.35 105.44 106.68 725,812 -0.08(-0.07%)
Mar 29, 2022 105.30 107.33 105.30 106.75 274,760 +2.22(+2.12%)
Mar 28, 2022 105.92 105.97 103.35 104.53 135,789 -1.75(-1.64%)
Mar 25, 2022 105.09 106.28 104.86 106.28 223,696 +1.40(+1.33%)
Mar 24, 2022 104.93 105.38 104.24 104.88 342,196 +0.61(+0.58%)
Mar 23, 2022 106.27 106.27 104.19 104.27 256,185 -2.58(-2.41%)
Mar 22, 2022 106.86 108.36 105.96 106.85 379,806 +0.88(+0.83%)
Mar 21, 2022 106.53 107.54 105.01 105.97 308,717 -0.26(-0.25%)
Mar 18, 2022 104.24 106.30 103.33 106.23 555,138 +1.56(+1.49%)
Mar 17, 2022 102.24 104.68 102.05 104.67 256,783 +1.25(+1.21%)
Mar 16, 2022 101.06 103.71 101.06 103.42 284,638 +2.98(+2.97%)
Mar 15, 2022 100.53 101.22 98.92 100.44 217,452 +0.05(+0.05%)
Mar 14, 2022 100.20 101.06 98.52 100.39 234,347 +0.92(+0.93%)
Mar 11, 2022 100.27 100.81 99.34 99.47 325,039 +0.47(+0.47%)
Mar 10, 2022 98.09 99.53 97.15 99.00 198,283 -0.83(-0.84%)
Mar 09, 2022 98.70 100.53 98.24 99.83 250,882 +3.26(+3.37%)
Mar 08, 2022 95.89 98.78 94.74 96.58 230,337 +1.43(+1.51%)
Mar 07, 2022 98.42 98.43 94.76 95.14 355,786 -3.36(-3.41%)
Mar 04, 2022 100.52 100.52 97.33 98.51 279,103 -2.52(-2.49%)
Mar 03, 2022 101.41 101.83 99.41 101.03 432,998 -0.04(-0.04%)
Mar 02, 2022 95.50 101.36 95.39 101.06 436,124 +6.83(+7.25%)
Mar 01, 2022 98.15 98.51 93.73 94.23 377,869 -3.75(-3.83%)
Feb 28, 2022 98.45 98.62 96.67 97.98 395,026 -0.47(-0.47%)
Feb 25, 2022 96.02 98.81 96.35 98.45 241,407 +2.84(+2.97%)
Feb 24, 2022 93.76 95.99 92.87 95.61 315,974 -0.29(-0.30%)
Feb 23, 2022 96.64 97.83 95.79 95.90 205,595 -0.96(-0.99%)
Feb 22, 2022 98.49 98.90 95.84 96.85 260,551 -1.57(-1.60%)
Feb 18, 2022 98.42 0 -0.28(-0.28%)
Feb 17, 2022 99.56 99.77 98.14 98.70 236,153 -1.76(-1.75%)
Feb 16, 2022 100.06 101.16 99.46 100.46 334,306 +0.35(+0.35%)
Feb 15, 2022 99.44 100.91 99.44 100.11 189,360 +1.80(+1.84%)
Feb 14, 2022 98.61 99.20 96.92 98.31 297,042 +0.21(+0.22%)
Feb 11, 2022 99.82 100.45 97.54 98.10 230,447 -1.26(-1.27%)
Feb 10, 2022 99.76 102.04 98.86 99.36 267,668 -1.75(-1.73%)
Feb 09, 2022 100.38 102.81 100.24 101.11 386,057 +2.01(+2.03%)
Feb 08, 2022 98.61 99.74 97.95 99.10 443,932 +0.96(+0.98%)
Feb 07, 2022 98.76 99.17 97.56 98.14 215,362 -0.51(-0.52%)
Feb 04, 2022 98.12 99.49 96.57 98.65 181,518 +0.53(+0.54%)
Feb 03, 2022 100.33 97.82 98.12 196,119 -2.73(-2.71%)
Feb 02, 2022 99.69 101.11 99.44 100.85 389,901 +0.78(+0.78%)
Feb 01, 2022 99.46 100.40 98.59 100.06 293,414 +0.20(+0.20%)
Jan 31, 2022 95.95 100.01 99.86 471,868 +3.49(+3.62%)
Jan 28, 2022 95.63 96.37 93.79 96.37 330,281 +0.66(+0.69%)
Jan 27, 2022 98.81 99.88 94.93 95.71 417,599 -2.43(-2.48%)
Jan 26, 2022 99.66 100.79 98.01 98.14 482,575 +0.24(+0.25%)
Jan 25, 2022 97.20 100.46 95.03 97.90 871,725 -0.51(-0.52%)
Jan 24, 2022 94.71 98.87 93.40 98.41 408,876 +2.33(+2.43%)
Jan 21, 2022 97.25 98.79 95.85 96.08 332,412 -1.64(-1.68%)
Jan 20, 2022 98.98 100.48 97.53 97.72 166,259 -1.35(-1.36%)
Jan 19, 2022 101.44 101.92 98.99 99.07 197,442 -1.72(-1.70%)
Jan 18, 2022 102.51 103.13 100.20 100.79 311,260 -2.27(-2.20%)
Jan 14, 2022 103.06 0 +1.16(+1.14%)
Jan 13, 2022 100.81 103.26 100.72 101.90 306,365 +1.38(+1.37%)
Jan 12, 2022 102.42 103.08 100.03 100.52 406,937 +0.94(+0.94%)
Jan 11, 2022 99.28 99.64 97.11 99.58 184,300 +0.85(+0.86%)
Jan 10, 2022 100.33 100.51 97.76 98.73 188,263 -2.41(-2.38%)
Jan 07, 2022 100.81 102.25 99.93 101.14 220,512 +0.38(+0.37%)
Jan 06, 2022 101.38 102.62 100.66 100.77 183,512 +0.23(+0.23%)
Jan 05, 2022 101.85 102.99 100.51 100.54 293,485 -0.79(-0.78%)
Jan 04, 2022 99.37 102.43 98.92 101.33 178,416 +2.61(+2.65%)
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.