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 (%)
Jun 30, 2022 84.63 86.75 83.76 86.64 210,666 +1.17(+1.37%)
Jun 29, 2022 86.79 87.35 84.17 85.48 200,709 -1.45(-1.67%)
Jun 28, 2022 88.09 88.55 86.67 86.93 184,151 -0.03(-0.03%)
Jun 27, 2022 88.44 88.44 86.57 86.96 178,086 -0.71(-0.81%)
Jun 24, 2022 85.07 88.10 84.48 87.67 535,658 +3.71(+4.42%)
Jun 23, 2022 85.16 85.16 82.84 83.96 218,300 -0.81(-0.96%)
Jun 22, 2022 82.57 84.99 82.03 84.77 348,929 +0.90(+1.07%)
Jun 21, 2022 85.20 85.20 82.63 83.87 412,041 +0.51(+0.62%)
Jun 17, 2022 83.71 84.25 81.28 83.36 965,538 -0.47(-0.55%)
Jun 16, 2022 86.53 86.58 83.38 83.82 479,499 -4.35(-4.94%)
Jun 15, 2022 87.65 89.54 86.91 88.18 382,693 +1.12(+1.28%)
Jun 14, 2022 87.49 88.21 86.12 87.06 323,721 -0.24(-0.27%)
Jun 13, 2022 87.87 88.95 86.71 87.30 267,779 -4.04(-4.42%)
Jun 10, 2022 92.26 92.26 90.17 91.34 202,395 -2.65(-2.82%)
Jun 09, 2022 95.26 95.84 93.87 93.99 206,291 -1.48(-1.55%)
Jun 08, 2022 98.61 98.61 94.85 95.47 229,207 -3.93(-3.95%)
Jun 07, 2022 94.77 99.51 94.42 99.40 367,718 +3.69(+3.86%)
Jun 06, 2022 94.63 96.01 93.14 95.71 329,268 +1.71(+1.82%)
Jun 03, 2022 94.79 95.23 93.52 94.00 133,701 -1.31(-1.37%)
Jun 02, 2022 93.30 95.43 93.21 95.30 241,977 +2.95(+3.19%)
Jun 01, 2022 95.76 95.76 92.28 92.35 291,736 -2.31(-2.44%)
May 31, 2022 94.20 95.43 92.97 94.66 335,764 +0.21(+0.22%)
May 27, 2022 93.72 94.83 93.69 94.45 217,099 +1.07(+1.14%)
May 26, 2022 90.67 94.17 90.01 93.38 254,374 +3.65(+4.07%)
May 25, 2022 88.85 90.33 88.19 89.73 254,721 +0.50(+0.57%)
May 24, 2022 88.53 89.55 87.78 89.23 194,889 -0.59(-0.66%)
May 23, 2022 89.67 90.39 88.26 89.82 172,402 +0.95(+1.07%)
May 20, 2022 90.80 91.67 87.36 88.87 257,816 -1.52(-1.69%)
May 19, 2022 92.00 94.49 90.37 90.40 345,376 -2.79(-2.99%)
May 18, 2022 92.48 94.42 91.71 93.19 393,192 +0.10(+0.11%)
May 17, 2022 91.04 93.18 89.93 93.09 149,949 +3.49(+3.90%)
May 16, 2022 89.90 90.51 88.43 89.59 150,086 -0.26(-0.29%)
May 13, 2022 90.80 92.33 89.14 89.85 296,213 +0.45(+0.50%)
May 12, 2022 87.55 90.17 87.08 89.41 551,592 +1.00(+1.13%)
May 11, 2022 91.28 93.65 88.21 88.41 377,990 -2.66(-2.92%)
May 10, 2022 93.84 94.49 90.25 91.07 294,027 -2.00(-2.15%)
May 09, 2022 93.42 95.50 92.86 93.07 304,937 -1.93(-2.03%)
May 06, 2022 96.53 96.53 93.77 95.00 223,583 -1.63(-1.69%)
May 05, 2022 98.55 99.10 95.86 96.63 205,755 -3.10(-3.11%)
May 04, 2022 97.09 99.94 96.08 99.73 247,485 +2.49(+2.56%)
May 03, 2022 97.01 98.50 96.53 97.23 295,494 +0.62(+0.65%)
May 02, 2022 94.82 96.99 93.35 96.61 338,031 +1.39(+1.45%)
Apr 29, 2022 97.08 98.47 95.00 95.22 355,369 -2.46(-2.52%)
Apr 28, 2022 95.16 98.26 93.76 97.69 454,701 +2.81(+2.96%)
Apr 27, 2022 97.53 97.87 94.78 94.88 446,484 -3.08(-3.14%)
Apr 26, 2022 99.86 103.83 97.85 97.96 631,748 -5.89(-5.67%)
Apr 25, 2022 102.95 104.06 100.66 103.84 240,519 -0.08(-0.08%)
Apr 22, 2022 107.13 107.13 103.64 103.92 216,471 -4.30(-3.97%)
Apr 21, 2022 110.60 110.87 107.59 108.22 241,342 -1.36(-1.24%)
Apr 20, 2022 107.54 110.02 107.32 109.57 277,901 +3.22(+3.02%)
Apr 19, 2022 104.51 106.79 104.01 106.36 170,292 +2.27(+2.18%)
Apr 18, 2022 104.10 105.28 103.21 104.09 210,881 -0.48(-0.46%)
Apr 14, 2022 104.40 105.22 104.13 104.58 147,917 +0.38(+0.36%)
Apr 13, 2022 102.64 104.57 102.51 104.20 160,649 +1.65(+1.61%)
Apr 12, 2022 102.41 104.22 101.58 102.55 166,989 +0.96(+0.95%)
Apr 11, 2022 101.35 102.79 100.88 101.59 202,619 +0.31(+0.30%)
Apr 08, 2022 101.60 103.12 101.18 101.28 226,597 +0.03(+0.03%)
Apr 07, 2022 101.48 101.98 99.29 101.25 358,529 -0.59(-0.58%)
Apr 06, 2022 102.91 103.73 101.81 101.84 287,358 -1.98(-1.91%)
Apr 05, 2022 106.53 107.60 103.61 103.82 362,290 -3.24(-3.02%)
Apr 04, 2022 107.50 107.54 105.77 107.06 500,495 -0.50(-0.47%)
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.