Skip to main content

Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 94.17 94.57 93.17 93.19 302,243 -0.56(-0.59%)
Jul 28, 2023 93.67 94.70 92.78 93.74 216,046 +0.71(+0.76%)
Jul 27, 2023 93.91 94.19 92.66 93.04 352,144 +0.02(+0.02%)
Jul 26, 2023 88.74 93.14 88.74 93.02 436,896 +2.18(+2.40%)
Jul 25, 2023 90.23 91.12 89.70 90.84 396,000 +0.30(+0.33%)
Jul 24, 2023 91.26 92.05 89.40 90.54 246,288 -0.84(-0.91%)
Jul 21, 2023 93.21 93.34 90.77 91.38 163,343 -0.85(-0.92%)
Jul 20, 2023 93.16 93.18 91.71 92.22 232,584 -0.21(-0.23%)
Jul 19, 2023 92.70 92.85 91.25 92.43 251,149 +0.29(+0.31%)
Jul 18, 2023 92.88 93.71 92.11 92.14 312,490 -0.40(-0.43%)
Jul 17, 2023 91.40 93.88 91.03 92.54 277,364 +1.15(+1.26%)
Jul 14, 2023 90.50 92.51 89.52 91.39 632,491 +0.86(+0.94%)
Jul 13, 2023 91.98 92.17 88.58 90.53 400,654 -1.20(-1.31%)
Jul 12, 2023 92.22 92.87 91.36 91.73 382,750 +1.04(+1.15%)
Jul 11, 2023 89.52 91.30 88.86 90.69 324,639 +1.25(+1.40%)
Jul 10, 2023 87.32 90.26 87.32 89.44 510,936 +2.74(+3.15%)
Jul 07, 2023 86.22 87.60 85.98 86.70 458,761 +0.24(+0.28%)
Jul 06, 2023 86.72 87.71 85.72 86.46 484,166 -0.62(-0.71%)
Jul 05, 2023 87.68 88.23 86.18 87.08 490,889 -0.60(-0.68%)
Jul 03, 2023 88.33 88.52 86.36 87.68 369,662 -0.96(-1.09%)
Jun 30, 2023 87.30 88.79 87.15 88.64 743,781 +2.17(+2.51%)
Jun 29, 2023 84.01 86.86 83.25 86.47 424,544 +2.35(+2.79%)
Jun 28, 2023 83.05 85.60 82.28 84.12 292,052 +1.16(+1.40%)
Jun 27, 2023 81.18 83.49 81.10 82.96 572,397 +1.24(+1.52%)
Jun 26, 2023 82.16 83.12 80.41 81.72 457,420 -0.59(-0.71%)
Jun 23, 2023 79.65 83.82 79.38 82.30 675,424 +2.01(+2.50%)
Jun 22, 2023 80.29 81.19 78.83 80.30 368,476 -0.04(-0.05%)
Jun 21, 2023 79.17 80.85 78.90 80.34 292,334 +0.60(+0.75%)
Jun 20, 2023 79.87 80.27 78.41 79.74 217,093 -0.76(-0.94%)
Jun 16, 2023 79.46 80.97 79.35 80.49 351,662 +1.42(+1.80%)
Jun 15, 2023 77.31 80.66 77.31 79.07 312,425 +4.73(+6.37%)
May 08, 2023 71.43 74.86 71.20 74.34 445,041 +3.17(+4.45%)
May 05, 2023 68.64 71.49 68.57 71.17 420,927 +3.23(+4.76%)
May 04, 2023 69.63 69.96 66.76 67.94 566,909 -2.06(-2.95%)
May 03, 2023 70.90 72.01 70.00 70.00 322,005 -0.67(-0.95%)
May 02, 2023 71.53 71.89 70.66 70.68 355,129 -1.25(-1.74%)
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.