Crane Company (NY: CR )

129.77 +0.60 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 129.88 131.09 128.58 129.77 168,031 +0.60(+0.46%)
Mar 15, 2024 128.60 131.17 128.60 129.17 886,047 +0.02(+0.02%)
Mar 14, 2024 131.55 132.52 128.70 129.15 222,816 -2.48(-1.88%)
Mar 13, 2024 131.58 133.71 131.53 131.63 241,747 +0.34(+0.26%)
Mar 12, 2024 129.34 131.89 128.25 131.29 206,261 +1.69(+1.30%)
Mar 11, 2024 129.44 131.57 127.82 129.60 374,936 +1.06(+0.82%)
Mar 08, 2024 133.97 133.99 127.96 128.54 270,183 -5.43(-4.05%)
Mar 07, 2024 126.96 134.01 126.03 133.97 378,110 +8.14(+6.47%)
Mar 06, 2024 125.22 126.25 124.30 125.83 170,696 +1.59(+1.28%)
Mar 05, 2024 126.05 127.67 123.82 124.24 172,725 -1.67(-1.33%)
Mar 04, 2024 123.13 126.84 122.50 125.91 267,402 +3.41(+2.78%)
Mar 01, 2024 121.07 122.60 121.07 122.50 144,669 +0.94(+0.77%)
Feb 29, 2024 123.89 124.03 121.31 121.56 172,536 -1.86(-1.51%)
Feb 28, 2024 123.07 123.45 121.08 123.42 197,798 +0.28(+0.22%)
Feb 27, 2024 124.56 124.84 121.91 123.14 205,857 -1.25(-1.00%)
Feb 26, 2024 121.74 125.07 121.74 124.39 174,806 +2.69(+2.21%)
Feb 23, 2024 122.73 122.73 120.83 121.71 180,546 -0.37(-0.30%)
Feb 22, 2024 121.29 123.09 120.98 122.08 198,568 +1.84(+1.53%)
Feb 21, 2024 119.27 120.27 118.28 120.24 271,962 +1.30(+1.09%)
Feb 20, 2024 121.33 121.33 118.35 118.94 379,561 -2.86(-2.34%)
Feb 16, 2024 122.65 123.46 121.76 121.80 249,364 -1.00(-0.81%)
Feb 15, 2024 124.06 124.39 121.31 122.80 278,779 -1.17(-0.94%)
Feb 14, 2024 123.28 125.24 122.82 123.96 206,252 +2.03(+1.66%)
Feb 13, 2024 122.94 123.86 121.64 121.94 194,956 -2.66(-2.13%)
Feb 12, 2024 126.11 126.79 124.39 124.59 196,474 -1.91(-1.51%)
Feb 09, 2024 127.06 127.62 126.14 126.50 200,274 -0.17(-0.13%)
Feb 08, 2024 125.74 127.08 125.42 126.67 216,247 +0.93(+0.74%)
Feb 07, 2024 125.55 126.83 124.93 125.74 242,232 +1.12(+0.90%)
Feb 06, 2024 124.12 125.03 123.08 124.62 182,976 +1.07(+0.87%)
Feb 05, 2024 124.40 124.98 122.18 123.55 221,143 -2.21(-1.75%)
Feb 02, 2024 126.12 126.12 123.68 125.76 372,940 -0.41(-0.32%)
Feb 01, 2024 125.33 126.18 122.55 126.17 335,816 +2.27(+1.83%)
Jan 31, 2024 122.56 127.42 121.51 123.90 527,304 +1.14(+0.93%)
Jan 30, 2024 118.37 122.84 114.81 122.77 669,222 +9.34(+8.24%)
Jan 29, 2024 110.78 113.42 110.31 113.42 462,187 +0.61(+0.54%)
Jan 26, 2024 114.16 114.53 112.22 112.81 336,449 -0.63(-0.55%)
Jan 25, 2024 113.10 114.55 112.14 113.44 250,871 +1.60(+1.43%)
Jan 24, 2024 117.16 117.16 111.56 111.84 310,117 -4.87(-4.17%)
Jan 23, 2024 119.52 119.52 116.50 116.72 166,841 -2.45(-2.05%)
Jan 22, 2024 118.47 119.40 117.64 119.16 272,088 +1.24(+1.05%)
Jan 19, 2024 116.60 118.84 116.01 117.92 247,176 +1.86(+1.60%)
Jan 18, 2024 114.81 116.74 114.32 116.07 137,991 +2.21(+1.94%)
Jan 17, 2024 111.89 113.99 111.89 113.86 509,542 +0.66(+0.58%)
Jan 16, 2024 113.14 114.36 112.10 113.20 179,324 -0.89(-0.78%)
Jan 12, 2024 112.81 115.17 112.81 114.09 208,346 +1.59(+1.41%)
Jan 11, 2024 112.53 112.86 111.87 112.50 132,892 -0.27(-0.24%)
Jan 10, 2024 114.36 114.50 112.47 112.77 361,788 -1.39(-1.22%)
Jan 09, 2024 113.55 114.18 112.70 114.16 193,468 -0.23(-0.20%)
Jan 08, 2024 114.17 114.54 113.05 114.39 164,850 +0.16(+0.14%)
Jan 05, 2024 114.55 115.06 112.88 114.23 237,379 -1.00(-0.87%)
Jan 04, 2024 114.79 116.43 114.31 115.23 312,980 +1.72(+1.51%)
Jan 03, 2024 116.22 116.22 112.93 113.51 297,887 -3.22(-2.75%)
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.