Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 98.42 102.58 102.43 460,038 +3.58(+3.62%)
Jan 28, 2022 98.09 98.85 96.21 98.85 322,001 +0.67(+0.69%)
Jan 27, 2022 101.35 102.45 97.37 98.17 407,129 -2.49(-2.48%)
Jan 26, 2022 102.22 103.38 100.53 100.67 470,476 +0.25(+0.25%)
Jan 25, 2022 99.70 103.04 97.47 100.42 849,871 -0.52(-0.52%)
Jan 24, 2022 97.15 101.41 95.80 100.95 398,626 +2.40(+2.43%)
Jan 21, 2022 99.75 101.33 98.31 98.55 324,078 -1.68(-1.68%)
Jan 20, 2022 101.53 103.06 100.03 100.23 162,091 -1.39(-1.36%)
Jan 19, 2022 104.04 104.55 101.54 101.62 192,492 -1.76(-1.70%)
Jan 18, 2022 105.14 105.78 102.78 103.38 303,457 -2.33(-2.20%)
Jan 14, 2022 105.70 0 +1.19(+1.14%)
Jan 13, 2022 103.40 105.91 103.31 104.52 298,684 +1.42(+1.37%)
Jan 12, 2022 105.05 105.73 102.60 103.10 396,735 +0.96(+0.94%)
Jan 11, 2022 101.84 102.20 99.61 102.14 179,679 +0.87(+0.86%)
Jan 10, 2022 102.91 103.09 100.27 101.27 183,544 -2.47(-2.38%)
Jan 07, 2022 103.40 104.87 102.50 103.75 214,984 +0.39(+0.37%)
Jan 06, 2022 103.98 105.26 103.25 103.36 178,911 +0.24(+0.23%)
Jan 05, 2022 104.47 105.64 103.09 103.12 286,127 -0.81(-0.78%)
Jan 04, 2022 101.92 105.06 101.46 103.93 173,943 +2.68(+2.65%)
Jan 03, 2022 101.00 102.24 100.35 101.25 188,723 +0.58(+0.58%)
Dec 31, 2021 99.98 101.49 99.66 100.67 103,693 +0.83(+0.83%)
Dec 30, 2021 101.47 101.82 99.72 99.84 129,054 -1.10(-1.09%)
Dec 29, 2021 101.21 101.92 100.82 100.94 133,726 -0.58(-0.58%)
Dec 28, 2021 100.89 102.15 100.89 101.52 116,141 +0.55(+0.54%)
Dec 27, 2021 98.46 101.17 98.11 100.97 198,053 +2.33(+2.37%)
Dec 23, 2021 97.09 99.17 96.79 98.64 151,408 +1.58(+1.63%)
Dec 22, 2021 97.19 97.96 96.80 97.06 179,766 -0.13(-0.13%)
Dec 21, 2021 94.94 97.35 94.18 97.19 194,248 +3.49(+3.73%)
Dec 20, 2021 93.81 94.16 91.88 93.69 284,365 -1.32(-1.39%)
Dec 17, 2021 96.97 97.56 94.52 95.01 814,285 -2.45(-2.52%)
Dec 16, 2021 99.61 100.59 96.92 97.46 374,525 -1.70(-1.72%)
Dec 15, 2021 98.05 99.31 96.26 99.16 247,966 +0.82(+0.84%)
Dec 14, 2021 98.83 99.59 97.73 98.34 282,090 -0.62(-0.63%)
Dec 13, 2021 102.33 102.47 98.91 98.97 259,950 -3.39(-3.32%)
Dec 10, 2021 102.24 102.89 101.71 102.36 269,956 +0.55(+0.54%)
Dec 09, 2021 100.83 102.54 100.83 101.82 195,078 -0.11(-0.11%)
Dec 08, 2021 101.15 102.33 100.93 101.92 213,908 +1.11(+1.10%)
Dec 07, 2021 100.83 101.94 100.58 100.82 249,197 +0.79(+0.79%)
Dec 06, 2021 98.31 100.95 98.07 100.03 378,409 +3.01(+3.10%)
Dec 03, 2021 97.45 98.09 95.77 97.02 299,482 -0.89(-0.91%)
Dec 02, 2021 94.41 98.46 94.29 97.91 208,454 +4.42(+4.73%)
Dec 01, 2021 97.57 98.77 93.41 93.48 244,390 -2.05(-2.14%)
Nov 30, 2021 97.96 98.44 95.26 95.53 326,242 -3.26(-3.30%)
Nov 29, 2021 100.33 100.33 97.11 98.79 372,417 -0.26(-0.26%)
Nov 26, 2021 100.60 100.95 97.72 99.05 183,503 -4.74(-4.57%)
Nov 24, 2021 103.88 104.45 103.20 103.79 268,896 -0.41(-0.39%)
Nov 23, 2021 104.39 104.75 103.74 104.19 140,531 +0.12(+0.11%)
Nov 22, 2021 102.89 105.16 102.71 104.07 178,452 +1.44(+1.41%)
Nov 19, 2021 103.99 103.99 102.54 102.63 196,541 -1.62(-1.56%)
Nov 18, 2021 104.05 104.38 102.53 104.25 205,523 +0.48(+0.46%)
Nov 17, 2021 105.78 105.86 103.22 103.78 195,553 -2.07(-1.95%)
Nov 16, 2021 106.72 107.53 105.83 105.84 141,244 -0.83(-0.78%)
Nov 15, 2021 106.37 106.70 105.29 106.67 173,731 +0.96(+0.91%)
Nov 12, 2021 106.02 106.65 105.55 105.72 118,112 +0.30(+0.28%)
Nov 11, 2021 105.88 106.31 104.80 105.42 119,984 +0.10(+0.09%)
Nov 10, 2021 106.60 105.26 105.32 237,571 -1.28(-1.20%)
Nov 09, 2021 106.16 106.82 105.64 106.60 191,607 +0.42(+0.40%)
Nov 08, 2021 105.47 107.07 105.47 106.17 252,986 +1.08(+1.03%)
Nov 05, 2021 103.39 105.51 103.01 105.09 287,822 +2.49(+2.43%)
Nov 04, 2021 104.17 104.74 102.44 102.60 255,174 -1.09(-1.05%)
Nov 03, 2021 103.02 104.66 102.22 103.69 396,037 +0.07(+0.07%)
Nov 02, 2021 104.58 105.22 103.57 103.62 329,340 -1.19(-1.13%)
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.