Crane Holdings Co. (NY: CR )

112.56 +2.53 (+2.30%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 111.31 111.31 109.47 110.03 984,114 -1.86(-1.66%)
Mar 16, 2023 109.49 112.69 109.16 111.89 621,337 +0.99(+0.89%)
Mar 15, 2023 114.36 114.81 110.50 110.90 705,235 -6.17(-5.27%)
Mar 14, 2023 114.10 117.46 114.10 117.07 618,227 +5.70(+5.12%)
Mar 13, 2023 109.10 112.56 107.33 111.37 522,827 +0.73(+0.66%)
Mar 10, 2023 117.46 117.46 109.95 110.64 568,382 -6.86(-5.84%)
Mar 09, 2023 119.84 120.52 117.47 117.50 274,038 -1.96(-1.64%)
Mar 08, 2023 119.51 120.47 118.91 119.46 469,653 +0.33(+0.28%)
Mar 07, 2023 121.64 122.16 119.11 119.13 291,181 -2.55(-2.10%)
Mar 06, 2023 123.18 123.78 120.94 121.68 332,428 -1.68(-1.36%)
Mar 03, 2023 122.80 123.61 121.76 123.36 325,541 +0.97(+0.79%)
Mar 02, 2023 120.48 122.77 119.66 122.39 222,566 +1.45(+1.20%)
Mar 01, 2023 119.43 121.40 119.19 120.94 212,985 +1.16(+0.97%)
Feb 28, 2023 119.13 120.08 118.95 119.78 372,951 +0.87(+0.73%)
Feb 27, 2023 118.73 119.45 117.66 118.91 601,118 +1.31(+1.11%)
Feb 24, 2023 116.56 117.87 115.92 117.60 234,197 -0.14(-0.12%)
Feb 23, 2023 117.95 118.59 116.66 117.74 185,745 +0.63(+0.54%)
Feb 22, 2023 116.86 118.51 116.86 117.11 147,711 +0.59(+0.50%)
Feb 21, 2023 119.17 119.73 116.44 116.52 180,144 -3.39(-2.82%)
Feb 17, 2023 119.67 120.40 119.03 119.91 329,943 +0.39(+0.33%)
Feb 16, 2023 118.81 120.85 118.40 119.52 317,134 -0.69(-0.57%)
Feb 15, 2023 119.92 120.45 119.01 120.21 166,381 +0.04(+0.03%)
Feb 14, 2023 119.54 120.49 117.83 120.17 423,407 +0.02(+0.02%)
Feb 13, 2023 118.97 120.42 118.41 120.15 233,799 +1.66(+1.40%)
Feb 10, 2023 117.53 118.89 116.25 118.49 341,708 +0.71(+0.60%)
Feb 09, 2023 120.09 121.33 117.47 117.78 357,489 -1.31(-1.10%)
Feb 08, 2023 118.78 120.50 118.78 119.08 278,663 -0.61(-0.51%)
Feb 07, 2023 118.81 120.38 117.67 119.69 250,717 +0.46(+0.38%)
Feb 06, 2023 118.18 120.07 117.02 119.23 460,514 +0.40(+0.33%)
Feb 03, 2023 117.57 118.89 117.03 118.83 255,196 +0.95(+0.80%)
Feb 02, 2023 117.42 119.19 116.86 117.89 286,718 +1.30(+1.11%)
Feb 01, 2023 114.85 117.31 114.59 116.59 550,677 +1.14(+0.99%)
Jan 31, 2023 114.18 115.91 114.03 115.45 597,037 +2.00(+1.76%)
Jan 30, 2023 112.42 113.71 111.75 113.45 254,017 +0.52(+0.46%)
Jan 27, 2023 116.28 116.42 112.82 112.93 289,674 -3.55(-3.04%)
Jan 26, 2023 115.76 116.48 114.65 116.47 383,394 +1.16(+1.00%)
Jan 25, 2023 115.05 116.20 112.86 115.32 607,923 +0.28(+0.24%)
Jan 24, 2023 105.58 115.65 105.03 115.04 799,363 +5.32(+4.85%)
Jan 23, 2023 108.28 110.64 107.76 109.72 398,659 +1.93(+1.79%)
Jan 20, 2023 105.91 107.87 105.37 107.79 329,710 +2.52(+2.39%)
Jan 19, 2023 106.57 106.57 104.62 105.27 332,603 -1.69(-1.58%)
Jan 18, 2023 108.51 109.04 106.83 106.96 337,842 -1.01(-0.93%)
Jan 17, 2023 107.46 108.33 107.27 107.97 304,780 +0.69(+0.64%)
Jan 13, 2023 107.21 107.90 106.25 107.28 257,976 -0.28(-0.26%)
Jan 12, 2023 105.64 107.79 105.10 107.56 301,735 +2.24(+2.13%)
Jan 11, 2023 106.08 106.52 103.99 105.32 314,457 +0.00(+0.00%)
Jan 10, 2023 104.58 105.32 103.84 105.32 259,567 +0.74(+0.70%)
Jan 09, 2023 104.22 105.58 103.47 104.58 277,245 +0.73(+0.70%)
Jan 06, 2023 103.10 104.53 103.02 103.86 330,965 +1.73(+1.70%)
Jan 05, 2023 101.30 102.69 100.60 102.12 434,341 +0.39(+0.38%)
Jan 04, 2023 101.59 102.16 100.13 101.73 279,509 +0.80(+0.79%)
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.