Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 74.74 75.15 71.90 72.27 466,951 -3.03(-4.03%)
May 30, 2023 74.96 75.47 74.33 75.30 150,604 +0.41(+0.54%)
May 26, 2023 75.17 75.83 74.78 74.89 166,160 -0.14(-0.19%)
May 25, 2023 73.81 75.30 73.19 75.03 324,926 +1.15(+1.56%)
May 24, 2023 72.00 73.99 71.47 73.88 400,751 +1.60(+2.21%)
May 23, 2023 73.96 74.54 72.15 72.29 363,931 -1.76(-2.37%)
May 22, 2023 74.17 75.32 72.59 74.04 508,735 +0.17(+0.23%)
May 19, 2023 74.89 75.52 72.48 73.87 598,961 -0.20(-0.27%)
May 18, 2023 73.66 74.20 72.32 74.07 320,987 +0.21(+0.28%)
May 17, 2023 75.11 75.11 70.78 73.86 471,019 -0.91(-1.22%)
May 16, 2023 75.40 76.49 74.65 74.78 382,019 -1.45(-1.90%)
May 15, 2023 75.11 76.34 73.88 76.22 371,107 +1.61(+2.15%)
May 12, 2023 75.11 75.11 72.47 74.62 395,192 +0.58(+0.78%)
May 11, 2023 75.08 78.63 73.83 74.04 722,548 -1.38(-1.83%)
May 10, 2023 76.30 76.84 74.97 75.42 317,317 -0.50(-0.65%)
May 09, 2023 74.19 76.75 73.28 75.92 526,878 +1.58(+2.12%)
May 08, 2023 71.43 74.86 71.20 74.34 445,033 +3.17(+4.45%)
May 05, 2023 68.64 71.49 68.57 71.17 420,920 +3.23(+4.76%)
May 04, 2023 69.64 69.96 66.76 67.94 566,899 -2.06(-2.95%)
May 03, 2023 70.91 72.01 70.00 70.00 321,999 -0.67(-0.95%)
May 02, 2023 71.53 71.89 70.66 70.68 355,123 -1.25(-1.74%)
May 01, 2023 71.51 72.82 71.51 71.93 255,930 +0.42(+0.58%)
Apr 28, 2023 71.70 72.07 70.81 71.51 491,368 -0.33(-0.46%)
Apr 27, 2023 70.88 71.98 70.47 71.84 229,095 +0.99(+1.40%)
Apr 26, 2023 72.03 73.12 70.41 70.85 432,444 -2.53(-3.45%)
Apr 25, 2023 72.20 75.66 72.20 73.38 297,133 +0.16(+0.22%)
Apr 24, 2023 75.74 76.17 73.08 73.22 419,476 -2.45(-3.24%)
Apr 21, 2023 76.82 77.92 74.00 75.67 307,031 -1.00(-1.31%)
Apr 20, 2023 77.20 78.19 76.25 76.67 224,032 -1.52(-1.94%)
Apr 19, 2023 77.51 78.72 76.49 78.19 341,001 +0.16(+0.20%)
Apr 18, 2023 80.78 81.14 77.73 78.03 562,259 -2.49(-3.09%)
Apr 17, 2023 79.38 81.19 79.14 80.52 208,794 +1.10(+1.39%)
Apr 14, 2023 78.88 80.40 78.18 79.42 430,016 +0.30(+0.38%)
Apr 13, 2023 78.90 80.65 78.72 79.12 488,215 -0.43(-0.54%)
Apr 12, 2023 79.39 80.43 78.53 79.55 361,927 +0.17(+0.21%)
Apr 11, 2023 76.99 81.02 76.73 79.38 479,765 +1.65(+2.12%)
Apr 10, 2023 78.80 81.60 77.70 77.73 1,127,302 -1.73(-2.17%)
Apr 06, 2023 76.85 81.28 76.71 79.46 905,514 +2.32(+3.01%)
Apr 05, 2023 79.32 81.44 76.98 77.14 1,850,951 -1.25(-1.59%)
Apr 04, 2023 74.53 82.36 71.89 78.39 1,890,204 -35.15(-30.96%)
Apr 03, 2023 112.37 113.71 111.47 113.53 619,879 +0.91(+0.81%)
Mar 31, 2023 111.92 112.70 110.77 112.62 408,676 +1.41(+1.27%)
Mar 30, 2023 111.83 111.83 109.45 111.21 450,030 +0.70(+0.64%)
Mar 29, 2023 107.38 111.03 106.17 110.51 798,861 +4.17(+3.92%)
Mar 28, 2023 106.66 107.50 105.12 106.34 874,560 -0.73(-0.69%)
Mar 27, 2023 106.45 108.00 105.37 107.07 205,819 +2.20(+2.10%)
Mar 24, 2023 105.18 105.97 103.74 104.87 373,691 -3.36(-3.11%)
Mar 23, 2023 109.87 111.68 107.70 108.23 288,647 -1.72(-1.56%)
Mar 22, 2023 112.19 112.64 109.81 109.95 301,370 -2.40(-2.14%)
Mar 21, 2023 113.81 114.69 112.18 112.35 327,239 +0.82(+0.74%)
Mar 20, 2023 110.25 112.90 109.55 111.53 270,517 +2.35(+2.15%)
Mar 17, 2023 110.45 110.45 108.62 109.18 991,803 -1.85(-1.66%)
Mar 16, 2023 108.64 111.81 108.31 111.02 626,191 +0.98(+0.89%)
Mar 15, 2023 113.47 113.92 109.65 110.04 710,745 -6.12(-5.27%)
Mar 14, 2023 113.22 116.55 113.22 116.16 623,057 +5.66(+5.12%)
Mar 13, 2023 108.25 111.69 106.50 110.51 526,912 +0.73(+0.66%)
Mar 10, 2023 116.55 116.55 109.10 109.78 572,823 -6.81(-5.84%)
Mar 09, 2023 118.91 119.59 116.56 116.59 276,179 -1.95(-1.64%)
Mar 08, 2023 118.58 119.54 117.99 118.53 473,322 +0.33(+0.28%)
Mar 07, 2023 120.70 121.21 118.19 118.21 293,456 -2.53(-2.10%)
Mar 06, 2023 122.22 122.82 120.00 120.74 335,025 -1.67(-1.36%)
Mar 03, 2023 121.85 122.66 120.82 122.40 328,084 +0.96(+0.79%)
Mar 02, 2023 119.55 121.82 118.73 121.44 224,305 +1.44(+1.20%)
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.