Skip to main content

Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 117.89 118.83 117.70 118.53 376,890 +0.86(+0.73%)
Feb 27, 2023 117.49 118.20 116.43 117.67 607,466 +0.83(+0.71%)
Feb 24, 2023 115.81 117.10 115.52 116.84 235,728 -0.14(-0.12%)
Feb 23, 2023 117.18 117.82 115.91 116.97 186,960 +0.62(+0.54%)
Feb 22, 2023 116.10 117.74 116.10 116.35 148,676 +0.58(+0.50%)
Feb 21, 2023 118.40 118.95 115.68 115.77 181,322 -3.37(-2.82%)
Feb 17, 2023 118.89 119.62 118.26 119.13 332,100 +0.39(+0.33%)
Feb 16, 2023 118.04 120.06 117.63 118.75 319,208 -0.68(-0.57%)
Feb 15, 2023 119.14 119.67 118.24 119.43 167,469 +0.04(+0.03%)
Feb 14, 2023 118.77 119.71 117.06 119.39 426,176 +0.02(+0.02%)
Feb 13, 2023 118.19 119.64 117.64 119.37 235,328 +1.65(+1.40%)
Feb 10, 2023 116.77 118.11 115.49 117.72 343,942 +0.70(+0.60%)
Feb 09, 2023 119.31 120.54 116.71 117.01 359,826 -1.30(-1.10%)
Feb 08, 2023 118.00 119.72 118.00 118.31 280,485 -0.60(-0.51%)
Feb 07, 2023 118.03 119.60 116.91 118.91 252,356 +0.45(+0.38%)
Feb 06, 2023 117.41 119.29 116.26 118.46 463,525 +0.40(+0.34%)
Feb 03, 2023 116.81 118.11 116.28 118.06 256,865 +0.94(+0.80%)
Feb 02, 2023 116.66 118.42 116.10 117.12 288,593 +1.29(+1.11%)
Feb 01, 2023 114.11 116.55 113.85 115.84 554,278 +1.14(+0.99%)
Jan 31, 2023 113.44 115.16 113.29 114.70 600,941 +1.99(+1.76%)
Jan 30, 2023 111.69 112.97 111.03 112.71 255,678 +0.52(+0.46%)
Jan 27, 2023 115.53 115.66 112.09 112.19 291,568 -3.52(-3.04%)
Jan 26, 2023 115.00 115.73 113.91 115.72 385,901 +1.15(+1.00%)
Jan 25, 2023 114.30 115.44 112.12 114.57 611,899 +0.28(+0.24%)
Jan 24, 2023 104.89 114.90 104.35 114.29 804,590 +5.28(+4.85%)
Jan 23, 2023 107.57 109.92 107.06 109.01 401,266 +1.92(+1.79%)
Jan 20, 2023 105.22 107.17 104.68 107.09 331,866 +2.50(+2.39%)
Jan 19, 2023 105.88 105.88 103.94 104.58 334,777 -1.68(-1.58%)
Jan 18, 2023 107.80 108.34 106.14 106.27 340,052 -1.00(-0.93%)
Jan 17, 2023 106.76 107.63 106.57 107.27 306,773 +0.68(+0.64%)
Jan 13, 2023 106.52 107.20 105.56 106.58 259,663 -0.28(-0.26%)
Jan 12, 2023 104.95 107.09 104.42 106.86 303,708 +2.23(+2.13%)
Jan 11, 2023 105.39 105.83 103.31 104.64 316,514 +0.00(+0.00%)
Jan 10, 2023 103.90 104.64 103.17 104.64 261,264 +0.73(+0.70%)
Jan 09, 2023 103.55 104.89 102.79 103.90 279,058 +0.72(+0.70%)
Jan 06, 2023 102.43 103.85 102.35 103.18 333,129 +1.72(+1.70%)
Jan 05, 2023 100.64 102.02 99.94 101.46 437,182 +0.39(+0.38%)
Jan 04, 2023 100.93 101.50 99.48 101.07 281,337 +0.79(+0.79%)
Jan 03, 2023 100.07 100.74 98.75 100.28 198,229 +0.88(+0.89%)
Dec 30, 2022 98.87 99.55 98.31 99.40 166,351 -0.11(-0.11%)
Dec 29, 2022 97.84 100.09 97.37 99.51 111,184 +2.42(+2.50%)
Dec 28, 2022 99.65 100.23 97.05 97.08 149,440 -2.37(-2.38%)
Dec 27, 2022 98.60 99.55 98.60 99.45 224,705 +1.00(+1.02%)
Dec 23, 2022 98.05 98.63 97.58 98.45 102,833 +0.34(+0.34%)
Dec 22, 2022 98.44 98.77 97.15 98.11 336,857 -0.90(-0.91%)
Dec 21, 2022 97.57 99.15 97.49 99.01 216,345 +2.56(+2.66%)
Dec 20, 2022 96.00 97.16 95.91 96.45 302,552 +0.38(+0.39%)
Dec 19, 2022 95.68 96.97 95.46 96.08 290,703 +0.82(+0.86%)
Dec 16, 2022 96.46 97.24 94.14 95.25 612,298 -2.09(-2.15%)
Dec 15, 2022 100.81 100.81 97.26 97.34 285,037 -4.61(-4.52%)
Dec 14, 2022 102.95 103.78 101.21 101.95 310,643 -0.50(-0.49%)
Dec 13, 2022 103.96 104.93 101.30 102.46 312,675 +0.54(+0.53%)
Dec 12, 2022 101.20 102.51 99.74 101.91 280,583 +3.39(+3.45%)
Dec 09, 2022 100.10 100.71 98.45 98.52 188,729 -1.70(-1.70%)
Dec 08, 2022 100.31 100.81 99.69 100.22 197,203 +0.31(+0.31%)
Dec 07, 2022 99.80 101.42 99.30 99.91 215,960 -0.19(-0.19%)
Dec 06, 2022 101.18 102.32 99.59 100.10 323,637 -1.09(-1.08%)
Dec 05, 2022 103.90 103.90 101.19 101.19 232,591 -3.42(-3.27%)
Dec 02, 2022 106.31 106.61 104.20 104.61 310,923 -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.