Crane Company (NY: CR )

90.54 -0.26 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 90.85 91.47 89.36 90.54 148,518 -0.26(-0.29%)
May 13, 2022 91.76 93.31 90.08 90.80 293,118 +0.45(+0.50%)
May 12, 2022 88.47 91.12 88.00 90.35 545,828 +1.01(+1.13%)
May 11, 2022 92.24 94.64 89.14 89.34 374,040 -2.69(-2.92%)
May 10, 2022 94.83 95.49 91.20 92.03 290,954 -2.02(-2.15%)
May 09, 2022 94.41 96.51 93.84 94.05 301,750 -1.95(-2.03%)
May 06, 2022 97.55 97.55 94.76 96.00 221,247 -1.65(-1.69%)
May 05, 2022 99.59 100.15 96.87 97.65 203,605 -3.13(-3.11%)
May 04, 2022 98.12 101.00 97.09 100.78 244,899 +2.52(+2.56%)
May 03, 2022 98.03 99.54 97.55 98.26 292,406 +0.63(+0.65%)
May 02, 2022 95.82 98.01 94.34 97.63 334,499 +1.40(+1.45%)
Apr 29, 2022 98.11 99.51 96.00 96.23 351,655 -2.49(-2.52%)
Apr 28, 2022 96.16 99.30 94.75 98.72 449,949 +2.84(+2.96%)
Apr 27, 2022 98.56 98.91 95.78 95.88 441,818 -3.11(-3.14%)
Apr 26, 2022 100.91 104.92 98.88 98.99 625,146 -5.95(-5.67%)
Apr 25, 2022 104.04 105.16 101.72 104.94 238,006 -0.08(-0.08%)
Apr 22, 2022 108.26 108.26 104.73 105.02 214,209 -4.34(-3.97%)
Apr 21, 2022 111.77 112.04 108.73 109.36 238,820 -1.37(-1.24%)
Apr 20, 2022 108.68 111.18 108.45 110.73 274,997 +3.25(+3.02%)
Apr 19, 2022 105.61 107.92 105.11 107.48 168,513 +2.29(+2.18%)
Apr 18, 2022 105.20 106.39 104.30 105.19 208,677 -0.49(-0.46%)
Apr 14, 2022 105.50 106.33 105.23 105.68 146,372 +0.38(+0.36%)
Apr 13, 2022 103.72 105.67 103.59 105.30 158,970 +1.67(+1.61%)
Apr 12, 2022 103.49 105.32 102.65 103.63 165,244 +0.97(+0.94%)
Apr 11, 2022 102.42 103.88 101.95 102.66 200,502 +0.31(+0.30%)
Apr 08, 2022 102.67 104.20 102.25 102.35 224,229 +0.03(+0.03%)
Apr 07, 2022 102.55 103.06 100.34 102.32 354,782 -0.60(-0.58%)
Apr 06, 2022 104.00 104.83 102.89 102.92 284,355 -2.00(-1.91%)
Apr 05, 2022 107.66 108.74 104.70 104.92 358,504 -3.27(-3.02%)
Apr 04, 2022 108.63 108.68 106.89 108.19 495,265 -0.51(-0.47%)
Apr 01, 2022 109.01 109.75 107.41 108.70 268,781 +0.42(+0.39%)
Mar 31, 2022 110.50 111.28 108.22 108.28 438,381 -1.77(-1.61%)
Mar 30, 2022 113.34 114.87 108.77 110.05 703,570 -0.08(-0.07%)
Mar 29, 2022 108.63 110.72 108.63 110.13 266,340 +2.29(+2.12%)
Mar 28, 2022 109.27 109.33 106.62 107.84 131,628 -1.80(-1.64%)
Mar 25, 2022 108.41 109.64 108.17 109.64 216,841 +1.44(+1.33%)
Mar 24, 2022 108.25 108.71 107.54 108.20 331,710 +0.63(+0.59%)
Mar 23, 2022 109.63 109.63 107.48 107.57 248,335 -2.66(-2.41%)
Mar 22, 2022 110.24 111.79 109.31 110.23 368,167 +0.91(+0.83%)
Mar 21, 2022 109.90 110.94 108.33 109.32 299,257 -0.27(-0.25%)
Mar 18, 2022 107.54 109.66 106.60 109.59 538,126 +1.61(+1.49%)
Mar 17, 2022 105.47 107.99 105.28 107.98 248,914 +1.29(+1.21%)
Mar 16, 2022 104.26 106.99 104.26 106.69 275,916 +3.08(+2.97%)
Mar 15, 2022 103.71 104.42 102.05 103.61 210,789 +0.05(+0.05%)
Mar 14, 2022 103.37 104.25 101.63 103.56 227,166 +0.95(+0.93%)
Mar 11, 2022 103.44 104.00 102.48 102.61 315,079 +0.48(+0.47%)
Mar 10, 2022 101.19 102.68 100.22 102.13 192,207 -0.86(-0.84%)
Mar 09, 2022 101.82 103.71 101.35 102.99 243,194 +3.36(+3.37%)
Mar 08, 2022 98.92 101.90 97.73 99.63 223,279 +1.48(+1.51%)
Mar 07, 2022 101.53 101.54 97.76 98.15 344,883 -3.47(-3.41%)
Mar 04, 2022 103.70 103.70 100.41 101.62 270,550 -2.60(-2.49%)
Mar 03, 2022 104.62 105.05 102.55 104.22 419,729 -0.04(-0.04%)
Mar 02, 2022 98.52 104.56 98.41 104.26 422,759 +7.05(+7.25%)
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.