Skip to main content

Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 93.35 97.24 93.21 97.00 315,898 +3.36(+3.59%)
Oct 30, 2023 92.24 93.94 91.04 93.64 208,564 +2.71(+2.98%)
Oct 27, 2023 92.84 93.30 90.60 90.93 211,886 -2.34(-2.51%)
Oct 26, 2023 92.63 94.63 92.06 93.27 191,060 +1.37(+1.49%)
Oct 25, 2023 93.58 93.86 90.47 91.91 395,250 -1.67(-1.79%)
Oct 24, 2023 83.42 94.46 83.42 93.58 1,013,556 +11.18(+13.57%)
Oct 23, 2023 83.62 84.42 82.29 82.40 302,145 -1.43(-1.70%)
Oct 20, 2023 83.93 84.56 82.57 83.83 176,920 +0.11(+0.13%)
Oct 19, 2023 83.03 84.81 82.31 83.72 211,523 -0.02(-0.02%)
Oct 18, 2023 85.90 85.90 83.60 83.74 184,434 -3.00(-3.46%)
Oct 17, 2023 85.84 87.94 85.84 86.74 322,923 +0.34(+0.39%)
Oct 16, 2023 87.08 87.85 85.99 86.40 155,438 -0.01(-0.01%)
Oct 13, 2023 87.86 88.57 86.26 86.41 166,948 -1.36(-1.54%)
Oct 12, 2023 90.32 90.32 87.20 87.76 193,362 -2.21(-2.46%)
Oct 11, 2023 89.36 90.14 88.73 89.97 94,646 +0.67(+0.75%)
Oct 10, 2023 91.01 91.04 88.61 89.31 140,635 -1.60(-1.76%)
Oct 09, 2023 88.50 91.86 87.72 90.91 177,913 +1.90(+2.14%)
Oct 06, 2023 85.87 89.26 85.63 89.01 161,575 +2.85(+3.31%)
Oct 05, 2023 87.53 88.02 85.99 86.16 120,986 -1.40(-1.59%)
Oct 04, 2023 85.65 87.65 84.92 87.55 132,788 +1.74(+2.03%)
Oct 03, 2023 85.73 86.48 84.92 85.81 192,846 -0.71(-0.82%)
Oct 02, 2023 88.38 89.04 86.36 86.52 153,694 -2.02(-2.28%)
Sep 29, 2023 89.50 89.70 88.01 88.54 298,018 -0.47(-0.53%)
Sep 28, 2023 88.70 90.21 87.22 89.01 257,474 +2.90(+3.37%)
Sep 27, 2023 85.58 86.33 85.10 86.11 120,400 +0.97(+1.14%)
Sep 26, 2023 85.74 86.23 85.10 85.14 144,671 -0.90(-1.04%)
Sep 25, 2023 85.47 86.11 85.71 86.04 76,154 +0.37(+0.43%)
Sep 22, 2023 85.42 86.47 85.27 85.67 131,447 +0.14(+0.16%)
Sep 21, 2023 85.02 86.12 84.72 85.53 127,716 -0.26(-0.30%)
Sep 20, 2023 86.88 87.96 85.63 85.79 78,557 -0.38(-0.44%)
Sep 19, 2023 86.94 87.58 85.50 86.17 164,860 -0.95(-1.09%)
Sep 18, 2023 86.75 88.25 86.74 87.11 146,159 +0.53(+0.61%)
Sep 15, 2023 86.82 87.04 84.73 86.59 562,405 -0.27(-0.31%)
Sep 14, 2023 86.27 88.60 85.73 86.86 159,302 +0.97(+1.13%)
Sep 13, 2023 85.81 86.71 85.26 85.89 211,209 +0.00(+0.00%)
Sep 12, 2023 84.73 86.66 84.73 85.89 92,286 +0.62(+0.72%)
Sep 11, 2023 85.38 85.85 84.72 85.27 134,081 +0.48(+0.56%)
Sep 08, 2023 85.96 86.36 84.63 84.79 102,086 -1.42(-1.64%)
Sep 07, 2023 85.23 86.79 84.15 86.21 218,697 +0.42(+0.49%)
Sep 06, 2023 86.43 87.63 85.31 85.79 139,848 -0.97(-1.11%)
Sep 05, 2023 89.86 89.86 86.61 86.76 116,181 -3.84(-4.24%)
Sep 01, 2023 91.12 91.86 90.23 90.59 116,727 -0.22(-0.24%)
Aug 31, 2023 90.11 91.22 90.11 90.81 179,003 +0.67(+0.74%)
Aug 30, 2023 89.26 90.94 89.20 90.14 126,883 +0.77(+0.86%)
Aug 29, 2023 87.54 89.73 87.53 89.38 141,431 +1.40(+1.59%)
Aug 28, 2023 87.05 88.94 86.54 87.97 105,612 +1.07(+1.24%)
Aug 25, 2023 86.67 87.47 85.98 86.90 168,777 +0.50(+0.58%)
Aug 24, 2023 86.52 87.67 86.25 86.40 126,039 -0.52(-0.60%)
Aug 23, 2023 85.43 86.97 85.19 86.92 231,879 +1.61(+1.89%)
Aug 22, 2023 85.41 85.71 84.58 85.31 188,197 -0.23(-0.27%)
Aug 21, 2023 84.25 86.09 83.57 85.54 267,734 +1.71(+2.04%)
Aug 18, 2023 85.37 85.94 83.66 83.83 488,273 -2.21(-2.57%)
Aug 17, 2023 87.03 87.34 85.94 86.03 154,477 -1.00(-1.15%)
Aug 16, 2023 87.39 88.57 86.78 87.04 182,260 -0.60(-0.68%)
Aug 15, 2023 88.41 88.41 87.33 87.64 389,621 -1.03(-1.17%)
Aug 14, 2023 89.63 89.63 88.32 88.67 160,485 -1.12(-1.25%)
Aug 11, 2023 89.10 90.80 88.68 89.79 234,388 +0.58(+0.65%)
Aug 10, 2023 89.78 90.32 88.69 89.22 176,932 +0.09(+0.10%)
Aug 09, 2023 89.85 89.85 87.86 89.13 161,835 -0.71(-0.79%)
Aug 08, 2023 90.02 90.62 89.53 89.83 168,406 -1.12(-1.24%)
Aug 07, 2023 89.13 91.15 88.91 90.96 259,723 +1.70(+1.91%)
Aug 04, 2023 91.54 92.04 89.16 89.26 170,327 -2.35(-2.56%)
Aug 03, 2023 91.23 92.19 90.56 91.60 189,613 -0.33(-0.36%)
Aug 02, 2023 91.38 92.58 91.05 91.93 222,674 -0.26(-0.28%)
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.