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 (%)
Feb 28, 2023 118.20 119.15 118.02 118.85 375,871 +0.86(+0.73%)
Feb 27, 2023 117.81 118.52 116.75 117.99 605,825 +1.30(+1.11%)
Feb 24, 2023 115.66 116.95 115.37 116.69 236,031 -0.14(-0.12%)
Feb 23, 2023 117.03 117.67 115.76 116.83 187,200 +0.62(+0.54%)
Feb 22, 2023 115.95 117.59 115.95 116.20 148,867 +0.58(+0.50%)
Feb 21, 2023 118.25 118.80 115.53 115.62 181,554 -3.36(-2.82%)
Feb 17, 2023 118.74 119.46 118.10 118.98 332,527 +0.39(+0.32%)
Feb 16, 2023 117.89 119.91 117.48 118.59 319,618 -0.68(-0.57%)
Feb 15, 2023 118.99 119.51 118.08 119.28 167,684 +0.04(+0.03%)
Feb 14, 2023 118.61 119.55 116.91 119.24 426,723 +0.02(+0.02%)
Feb 13, 2023 118.04 119.48 117.49 119.22 235,630 +1.65(+1.40%)
Feb 10, 2023 116.62 117.96 115.34 117.57 344,384 +0.70(+0.60%)
Feb 09, 2023 119.16 120.38 116.56 116.86 360,288 -1.30(-1.10%)
Feb 08, 2023 117.85 119.56 117.85 118.16 280,845 -0.60(-0.51%)
Feb 07, 2023 117.88 119.44 116.76 118.76 252,680 +0.45(+0.38%)
Feb 06, 2023 117.26 119.14 116.11 118.31 464,120 +0.39(+0.33%)
Feb 03, 2023 116.66 117.96 116.12 117.91 257,195 +0.94(+0.80%)
Feb 02, 2023 116.51 118.27 115.95 116.97 288,963 +1.28(+1.11%)
Feb 01, 2023 113.96 116.40 113.70 115.69 554,989 +1.14(+0.99%)
Jan 31, 2023 113.30 115.01 113.15 114.55 601,713 +1.99(+1.76%)
Jan 30, 2023 111.55 112.82 110.89 112.56 256,006 +0.51(+0.46%)
Jan 27, 2023 115.38 115.51 111.94 112.05 291,942 -3.52(-3.04%)
Jan 26, 2023 114.86 115.58 113.76 115.57 386,396 +1.15(+1.00%)
Jan 25, 2023 114.16 115.29 111.98 114.42 612,684 +0.28(+0.24%)
Jan 24, 2023 104.76 114.75 104.21 114.15 805,623 +5.28(+4.85%)
Jan 23, 2023 107.44 109.78 106.92 108.87 401,782 +1.92(+1.79%)
Jan 20, 2023 105.08 107.03 104.55 106.95 332,292 +2.50(+2.39%)
Jan 19, 2023 105.75 105.75 103.81 104.45 335,207 -1.68(-1.58%)
Jan 18, 2023 107.66 108.20 106.00 106.13 340,488 -1.00(-0.93%)
Jan 17, 2023 106.62 107.49 106.44 107.13 307,167 +0.68(+0.64%)
Jan 13, 2023 106.38 107.06 105.43 106.45 259,997 -0.28(-0.26%)
Jan 12, 2023 104.82 106.95 104.28 106.72 304,098 +2.22(+2.13%)
Jan 11, 2023 105.25 105.69 103.18 104.50 316,920 +0.00(+0.00%)
Jan 10, 2023 103.77 104.50 103.03 104.50 261,600 +0.73(+0.71%)
Jan 09, 2023 103.41 104.76 102.66 103.77 279,416 +0.72(+0.70%)
Jan 06, 2023 102.30 103.72 102.22 103.05 333,557 +1.72(+1.70%)
Jan 05, 2023 100.51 101.89 99.82 101.33 437,743 +0.39(+0.38%)
Jan 04, 2023 100.81 101.37 99.35 100.94 281,698 +0.79(+0.79%)
Jan 03, 2023 99.94 100.61 98.62 100.15 198,484 +0.88(+0.89%)
Dec 30, 2022 98.74 99.43 98.18 99.27 166,565 -0.11(-0.11%)
Dec 29, 2022 97.71 99.96 97.25 99.38 111,326 +2.42(+2.50%)
Dec 28, 2022 99.52 100.10 96.92 96.96 149,632 -2.36(-2.38%)
Dec 27, 2022 98.47 99.42 98.47 99.32 224,994 +1.00(+1.02%)
Dec 23, 2022 97.93 98.50 97.45 98.32 102,965 +0.34(+0.34%)
Dec 22, 2022 98.31 98.64 97.02 97.99 337,290 -0.90(-0.91%)
Dec 21, 2022 97.44 99.03 97.37 98.89 216,622 +2.56(+2.66%)
Dec 20, 2022 95.87 97.04 95.79 96.33 302,940 +0.38(+0.39%)
Dec 19, 2022 95.56 96.84 95.34 95.95 291,076 +0.82(+0.86%)
Dec 16, 2022 96.34 97.11 94.02 95.13 613,084 -2.09(-2.14%)
Dec 15, 2022 100.68 100.68 97.14 97.22 285,403 -4.60(-4.52%)
Dec 14, 2022 102.82 103.65 101.08 101.82 311,042 -0.50(-0.49%)
Dec 13, 2022 103.83 104.80 101.17 102.33 313,077 +0.54(+0.53%)
Dec 12, 2022 101.07 102.38 99.61 101.78 280,943 +3.39(+3.45%)
Dec 09, 2022 99.97 100.58 98.32 98.39 188,971 -1.70(-1.70%)
Dec 08, 2022 100.18 100.68 99.56 100.09 197,456 +0.31(+0.31%)
Dec 07, 2022 99.67 101.29 99.18 99.79 216,237 -0.19(-0.19%)
Dec 06, 2022 101.05 102.19 99.46 99.97 324,053 -1.09(-1.08%)
Dec 05, 2022 103.77 103.77 101.06 101.06 232,890 -3.42(-3.27%)
Dec 02, 2022 106.17 106.48 104.07 104.48 311,322 -2.73(-2.54%)
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.