Crane Company (NY: CR )

135.12 +0.23 (+0.17%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 93.97 93.99 92.34 92.84 225,423 -0.92(-0.99%)
Aug 30, 2022 95.41 95.41 93.24 93.76 156,711 -1.34(-1.41%)
Aug 29, 2022 95.60 95.81 94.40 95.10 225,622 -0.98(-1.02%)
Aug 26, 2022 100.78 100.78 96.02 96.08 166,289 -4.55(-4.52%)
Aug 25, 2022 100.77 101.39 100.05 100.63 218,826 +0.72(+0.72%)
Aug 24, 2022 99.40 100.63 99.09 99.92 166,074 +0.04(+0.04%)
Aug 23, 2022 99.46 100.61 99.40 99.88 162,963 +0.29(+0.30%)
Aug 22, 2022 100.33 100.46 99.12 99.58 145,711 -2.09(-2.05%)
Aug 19, 2022 102.96 104.05 101.29 101.67 196,047 -2.11(-2.04%)
Aug 18, 2022 102.90 103.89 102.18 103.78 205,682 +0.96(+0.93%)
Aug 17, 2022 104.05 104.37 102.10 102.83 169,819 -2.53(-2.40%)
Aug 16, 2022 104.45 106.22 104.33 105.35 804,215 +1.73(+1.67%)
Aug 15, 2022 102.63 104.12 102.56 103.62 109,901 +0.34(+0.33%)
Aug 12, 2022 101.12 103.86 100.05 103.28 143,899 +2.59(+2.58%)
Aug 11, 2022 98.75 101.26 98.73 100.68 148,347 +1.51(+1.52%)
Aug 10, 2022 98.62 100.50 98.62 99.17 200,901 +1.90(+1.95%)
Aug 09, 2022 97.69 97.77 96.31 97.27 159,413 -0.59(-0.60%)
Aug 08, 2022 98.22 98.57 97.36 97.86 134,432 +0.14(+0.14%)
Aug 05, 2022 97.42 99.07 97.13 97.72 156,926 -0.75(-0.77%)
Aug 04, 2022 97.45 98.53 96.61 98.48 259,737 +1.57(+1.62%)
Aug 03, 2022 96.78 97.26 95.33 96.91 122,113 +0.76(+0.79%)
Aug 02, 2022 96.01 96.85 95.17 96.15 241,814 -0.23(-0.23%)
Aug 01, 2022 96.43 97.25 94.90 96.37 194,431 -0.49(-0.51%)
Jul 29, 2022 94.53 97.43 94.53 96.86 170,173 +2.49(+2.64%)
Jul 28, 2022 92.44 94.54 91.69 94.38 176,778 +2.60(+2.84%)
Jul 27, 2022 91.71 92.43 90.46 91.77 186,403 +1.04(+1.14%)
Jul 26, 2022 91.28 94.02 88.56 90.73 267,599 -2.02(-2.17%)
Jul 25, 2022 93.21 93.88 91.82 92.75 243,224 -0.02(-0.02%)
Jul 22, 2022 93.98 94.31 91.90 92.77 150,440 -0.78(-0.84%)
Jul 21, 2022 91.54 93.61 90.83 93.55 199,722 +1.72(+1.88%)
Jul 20, 2022 90.91 92.10 90.42 91.83 138,677 +0.98(+1.08%)
Jul 19, 2022 88.45 91.08 88.45 90.85 176,692 +3.71(+4.26%)
Jul 18, 2022 88.50 89.21 86.78 87.14 134,559 -0.65(-0.74%)
Jul 15, 2022 86.99 87.80 86.29 87.79 197,694 +1.74(+2.03%)
Jul 14, 2022 84.76 86.10 84.25 86.04 160,052 -0.23(-0.27%)
Jul 13, 2022 86.81 87.99 85.87 86.28 243,088 -1.70(-1.94%)
Jul 12, 2022 88.06 89.60 87.49 87.98 118,460 -0.14(-0.16%)
Jul 11, 2022 87.51 88.72 87.15 88.12 134,167 -0.03(-0.03%)
Jul 08, 2022 89.12 89.12 87.62 88.15 128,915 -0.60(-0.67%)
Jul 07, 2022 88.10 89.29 87.51 88.75 160,269 +1.60(+1.83%)
Jul 06, 2022 86.45 87.79 84.82 87.15 232,369 +0.40(+0.46%)
Jul 05, 2022 84.79 86.80 83.30 86.75 176,772 +0.36(+0.42%)
Jul 01, 2022 85.70 86.89 84.47 86.39 140,029 +0.66(+0.77%)
Jun 30, 2022 83.73 85.83 82.87 85.73 212,913 +1.16(+1.37%)
Jun 29, 2022 85.88 86.42 83.28 84.58 202,850 -1.44(-1.67%)
Jun 28, 2022 87.16 87.62 85.76 86.01 186,115 -0.03(-0.03%)
Jun 27, 2022 87.50 87.50 85.65 86.04 179,985 -0.70(-0.81%)
Jun 24, 2022 84.17 87.17 83.59 86.75 541,370 +3.67(+4.42%)
Jun 23, 2022 84.26 84.26 81.97 83.08 220,628 -0.80(-0.96%)
Jun 22, 2022 81.70 84.09 81.17 83.88 352,650 +0.89(+1.07%)
Jun 21, 2022 84.30 84.30 81.76 82.99 416,435 +0.51(+0.62%)
Jun 17, 2022 82.82 83.36 80.42 82.48 975,834 -0.46(-0.55%)
Jun 16, 2022 85.61 85.67 82.50 82.94 484,612 -4.31(-4.94%)
Jun 15, 2022 86.73 88.60 86.00 87.25 386,774 +1.11(+1.28%)
Jun 14, 2022 86.56 87.28 85.21 86.14 327,173 -0.23(-0.27%)
Jun 13, 2022 86.94 88.01 85.80 86.38 270,635 -3.99(-4.42%)
Jun 10, 2022 91.28 91.28 89.22 90.37 204,553 -2.62(-2.82%)
Jun 09, 2022 94.26 94.83 92.88 93.00 208,490 -1.47(-1.55%)
Jun 08, 2022 97.57 97.57 93.85 94.46 231,651 -3.89(-3.95%)
Jun 07, 2022 93.77 98.46 93.43 98.35 371,639 +3.65(+3.86%)
Jun 06, 2022 93.63 94.99 92.15 94.70 332,779 +1.69(+1.82%)
Jun 03, 2022 93.79 94.23 92.54 93.01 135,127 -1.29(-1.37%)
Jun 02, 2022 92.32 94.43 92.23 94.30 244,557 +2.92(+3.19%)
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.