Crane Company (NY: CR )

155.35 +0.73 (+0.47%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 98.87 99.55 98.31 99.40 166,351 -0.11(-0.11%)
Dec 29, 2022 97.84 100.09 97.37 99.51 111,184 +2.42(+2.50%)
Dec 28, 2022 99.65 100.23 97.05 97.08 149,440 -2.37(-2.38%)
Dec 27, 2022 98.60 99.55 98.60 99.45 224,705 +1.00(+1.02%)
Dec 23, 2022 98.05 98.63 97.58 98.45 102,833 +0.34(+0.34%)
Dec 22, 2022 98.44 98.77 97.15 98.11 336,857 -0.90(-0.91%)
Dec 21, 2022 97.57 99.15 97.49 99.01 216,345 +2.56(+2.66%)
Dec 20, 2022 96.00 97.16 95.91 96.45 302,552 +0.38(+0.39%)
Dec 19, 2022 95.68 96.97 95.46 96.08 290,703 +0.82(+0.86%)
Dec 16, 2022 96.46 97.24 94.14 95.25 612,298 -2.09(-2.15%)
Dec 15, 2022 100.81 100.81 97.26 97.34 285,037 -4.61(-4.52%)
Dec 14, 2022 102.95 103.78 101.21 101.95 310,643 -0.50(-0.49%)
Dec 13, 2022 103.96 104.93 101.30 102.46 312,675 +0.54(+0.53%)
Dec 12, 2022 101.20 102.51 99.74 101.91 280,583 +3.39(+3.45%)
Dec 09, 2022 100.10 100.71 98.45 98.52 188,729 -1.70(-1.70%)
Dec 08, 2022 100.31 100.81 99.69 100.22 197,203 +0.31(+0.31%)
Dec 07, 2022 99.80 101.42 99.30 99.91 215,960 -0.19(-0.19%)
Dec 06, 2022 101.18 102.32 99.59 100.10 323,637 -1.09(-1.08%)
Dec 05, 2022 103.90 103.90 101.19 101.19 232,591 -3.42(-3.27%)
Dec 02, 2022 106.31 106.61 104.20 104.61 310,923 -2.73(-2.54%)
Dec 01, 2022 105.19 107.65 104.67 107.35 285,240 +2.51(+2.40%)
Nov 30, 2022 103.06 104.83 101.75 104.83 290,371 +1.55(+1.50%)
Nov 29, 2022 103.60 104.42 103.03 103.28 161,896 -0.92(-0.88%)
Nov 28, 2022 105.68 105.76 103.42 104.20 221,343 -2.13(-2.00%)
Nov 25, 2022 105.65 106.40 105.44 106.33 97,949 +1.48(+1.42%)
Nov 23, 2022 103.58 104.84 103.09 104.84 412,046 +1.52(+1.48%)
Nov 22, 2022 103.60 103.93 102.55 103.32 292,225 +0.36(+0.35%)
Nov 21, 2022 103.10 104.14 102.93 102.96 120,839 -0.73(-0.71%)
Nov 18, 2022 103.08 103.72 102.59 103.69 175,282 +1.95(+1.92%)
Nov 17, 2022 102.60 102.60 101.39 101.75 239,640 -1.84(-1.78%)
Nov 16, 2022 104.37 104.37 102.83 103.59 140,067 -0.97(-0.93%)
Nov 15, 2022 105.01 106.17 103.98 104.56 222,175 +0.29(+0.28%)
Nov 14, 2022 102.47 105.12 101.64 104.27 251,029 +1.13(+1.09%)
Nov 11, 2022 103.21 103.93 102.33 103.14 244,507 +0.20(+0.19%)
Nov 10, 2022 102.89 103.34 100.00 102.94 377,092 +2.97(+2.97%)
Nov 09, 2022 101.06 102.52 99.85 99.97 215,346 -2.13(-2.08%)
Nov 08, 2022 104.04 104.04 100.13 102.10 287,460 -1.38(-1.33%)
Nov 07, 2022 102.94 104.97 102.82 103.48 440,722 +1.00(+0.97%)
Nov 04, 2022 101.68 103.14 101.21 102.48 162,889 +2.71(+2.72%)
Nov 03, 2022 97.38 100.19 96.60 99.77 201,091 +1.76(+1.80%)
Nov 02, 2022 101.84 102.91 98.00 98.00 289,011 -3.84(-3.77%)
Nov 01, 2022 99.98 102.06 99.70 101.84 270,077 +2.55(+2.57%)
Oct 31, 2022 99.10 100.12 98.27 99.29 255,818 -0.03(-0.03%)
Oct 28, 2022 97.22 99.38 96.03 99.32 329,887 +2.67(+2.76%)
Oct 27, 2022 96.77 98.51 96.48 96.65 305,811 +0.67(+0.70%)
Oct 26, 2022 97.06 97.92 95.31 95.98 294,146 -0.95(-0.98%)
Oct 25, 2022 95.81 98.50 95.61 96.93 464,007 -1.68(-1.71%)
Oct 24, 2022 99.08 100.05 98.44 98.61 319,994 +0.20(+0.20%)
Oct 21, 2022 95.60 98.96 95.60 98.41 174,838 +3.10(+3.25%)
Oct 20, 2022 97.89 98.43 95.16 95.31 158,443 -2.42(-2.48%)
Oct 19, 2022 97.69 98.31 95.97 97.74 227,026 -0.70(-0.71%)
Oct 18, 2022 97.64 98.75 96.42 98.44 353,549 +3.30(+3.46%)
Oct 17, 2022 95.14 96.30 93.81 95.15 261,811 +1.43(+1.53%)
Oct 14, 2022 95.52 96.11 92.77 93.71 364,439 -1.36(-1.43%)
Oct 13, 2022 90.26 95.68 89.96 95.07 246,439 +2.13(+2.29%)
Oct 12, 2022 93.01 93.36 91.99 92.94 267,116 -0.37(-0.39%)
Oct 11, 2022 92.80 93.64 92.41 93.30 333,526 +0.06(+0.06%)
Oct 10, 2022 92.85 93.71 91.92 93.25 124,410 +0.70(+0.76%)
Oct 07, 2022 94.41 94.41 91.40 92.54 146,998 -2.57(-2.70%)
Oct 06, 2022 93.35 95.24 93.35 95.12 178,174 +1.23(+1.31%)
Oct 05, 2022 93.12 94.53 92.56 93.89 153,428 -0.04(-0.04%)
Oct 04, 2022 90.79 94.07 90.79 93.93 198,430 +4.53(+5.07%)
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.