Crane Holdings CO (NY: CR )

105.02 -2.58 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 96.55 99.51 96.55 98.93 166,618 +2.54(+2.64%)
Jul 28, 2022 94.41 96.56 93.65 96.39 173,085 +2.66(+2.84%)
Jul 27, 2022 93.67 94.40 92.39 93.73 182,509 +1.06(+1.14%)
Jul 26, 2022 93.23 96.03 90.45 92.67 262,009 -2.06(-2.17%)
Jul 25, 2022 95.20 95.88 93.78 94.73 238,143 -0.02(-0.02%)
Jul 22, 2022 95.99 96.32 93.86 94.75 147,297 -0.80(-0.84%)
Jul 21, 2022 93.49 95.61 92.77 95.55 195,550 +1.76(+1.88%)
Jul 20, 2022 92.85 94.07 92.35 93.79 135,780 +1.00(+1.08%)
Jul 19, 2022 90.34 93.02 90.34 92.79 173,001 +3.79(+4.26%)
Jul 18, 2022 90.39 91.12 88.63 89.00 131,748 -0.66(-0.74%)
Jul 15, 2022 88.85 89.67 88.14 89.66 193,564 +1.78(+2.03%)
Jul 14, 2022 86.57 87.94 86.05 87.88 156,709 -0.24(-0.27%)
Jul 13, 2022 88.66 89.87 87.70 88.12 238,010 -1.74(-1.94%)
Jul 12, 2022 89.94 91.51 89.36 89.86 115,986 -0.14(-0.16%)
Jul 11, 2022 89.38 90.61 89.01 90.00 131,364 -0.03(-0.03%)
Jul 08, 2022 91.02 91.02 89.49 90.03 126,222 -0.61(-0.67%)
Jul 07, 2022 89.98 91.20 89.38 90.64 156,921 +1.63(+1.83%)
Jul 06, 2022 88.29 89.67 86.63 89.01 227,515 +0.41(+0.46%)
Jul 05, 2022 86.60 88.65 85.08 88.60 173,079 +0.37(+0.42%)
Jul 01, 2022 87.53 88.75 86.27 88.23 137,104 +0.67(+0.77%)
Jun 30, 2022 85.52 87.67 84.64 87.56 208,465 +1.18(+1.37%)
Jun 29, 2022 87.71 88.27 85.06 86.38 198,612 -1.47(-1.67%)
Jun 28, 2022 89.02 89.48 87.59 87.85 182,227 -0.03(-0.03%)
Jun 27, 2022 89.37 89.37 87.48 87.88 176,225 -0.72(-0.81%)
Jun 24, 2022 85.97 89.03 85.37 88.60 530,060 +3.75(+4.42%)
Jun 23, 2022 86.06 86.06 83.72 84.85 216,019 -0.82(-0.96%)
Jun 22, 2022 83.44 85.89 82.90 85.67 345,283 +0.91(+1.07%)
Jun 21, 2022 86.10 86.10 83.50 84.76 407,735 +0.52(+0.62%)
Jun 17, 2022 84.59 85.14 82.14 84.24 955,447 -0.47(-0.55%)
Jun 16, 2022 87.44 87.50 84.26 84.71 474,488 -4.40(-4.94%)
Jun 15, 2022 88.58 90.49 87.83 89.11 378,694 +1.13(+1.28%)
Jun 14, 2022 88.41 89.14 87.03 87.98 320,338 -0.24(-0.27%)
Jun 13, 2022 88.80 89.89 87.63 88.22 264,981 -4.08(-4.42%)
Jun 10, 2022 93.23 93.23 91.12 92.30 200,280 -2.68(-2.82%)
Jun 09, 2022 96.27 96.85 94.86 94.98 204,135 -1.50(-1.55%)
Jun 08, 2022 99.65 99.65 95.85 96.48 226,812 -3.97(-3.95%)
Jun 07, 2022 95.77 100.56 95.42 100.45 363,875 +3.73(+3.86%)
Jun 06, 2022 95.63 97.02 94.12 96.72 325,827 +1.73(+1.82%)
Jun 03, 2022 95.79 96.24 94.51 94.99 132,304 -1.32(-1.37%)
Jun 02, 2022 94.29 96.44 94.19 96.31 239,448 +2.98(+3.19%)
Jun 01, 2022 96.77 96.77 93.25 93.33 288,687 -2.33(-2.44%)
May 31, 2022 95.20 96.44 93.95 95.66 332,255 +0.21(+0.22%)
May 27, 2022 94.71 95.83 94.68 95.45 214,830 +1.08(+1.14%)
May 26, 2022 91.63 95.16 90.97 94.37 251,716 +3.69(+4.07%)
May 25, 2022 89.79 91.28 89.12 90.68 252,059 +0.51(+0.57%)
May 24, 2022 89.47 90.50 88.71 90.17 192,853 -0.60(-0.66%)
May 23, 2022 90.62 91.34 89.19 90.77 170,601 +0.96(+1.07%)
May 20, 2022 91.76 92.64 88.28 89.81 255,122 -1.54(-1.69%)
May 19, 2022 92.97 95.49 91.32 91.35 341,767 -2.82(-2.99%)
May 18, 2022 93.46 95.42 92.68 94.17 389,083 +0.10(+0.11%)
May 17, 2022 92.00 94.16 90.88 94.07 148,382 +3.53(+3.90%)
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%)
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.