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 (%)
Apr 28, 2023 71.70 72.07 70.81 71.51 491,368 -0.33(-0.46%)
Apr 27, 2023 70.88 71.98 70.47 71.84 229,095 +0.99(+1.40%)
Apr 26, 2023 72.03 73.12 70.41 70.85 432,444 -2.53(-3.45%)
Apr 25, 2023 72.20 75.66 72.20 73.38 297,133 +0.16(+0.22%)
Apr 24, 2023 75.74 76.17 73.08 73.22 419,476 -2.45(-3.24%)
Apr 21, 2023 76.82 77.92 74.00 75.67 307,031 -1.00(-1.31%)
Apr 20, 2023 77.20 78.19 76.25 76.67 224,032 -1.52(-1.94%)
Apr 19, 2023 77.51 78.72 76.49 78.19 341,001 +0.16(+0.20%)
Apr 18, 2023 80.78 81.14 77.73 78.03 562,259 -2.49(-3.09%)
Apr 17, 2023 79.38 81.19 79.14 80.52 208,794 +1.10(+1.39%)
Apr 14, 2023 78.88 80.40 78.18 79.42 430,016 +0.30(+0.38%)
Apr 13, 2023 78.90 80.65 78.72 79.12 488,215 -0.43(-0.54%)
Apr 12, 2023 79.39 80.43 78.53 79.55 361,927 +0.17(+0.21%)
Apr 11, 2023 76.99 81.02 76.73 79.38 479,765 +1.65(+2.12%)
Apr 10, 2023 78.80 81.60 77.70 77.73 1,127,302 -1.73(-2.17%)
Apr 06, 2023 76.85 81.28 76.71 79.46 905,514 +2.32(+3.01%)
Apr 05, 2023 79.32 81.44 76.98 77.14 1,850,951 -1.25(-1.59%)
Apr 04, 2023 74.53 82.36 71.89 78.39 1,890,204 -35.15(-30.96%)
Apr 03, 2023 112.37 113.71 111.47 113.53 619,879 +0.91(+0.81%)
Mar 31, 2023 111.92 112.70 110.77 112.62 408,676 +1.41(+1.27%)
Mar 30, 2023 111.83 111.83 109.45 111.21 450,030 +0.70(+0.64%)
Mar 29, 2023 107.38 111.03 106.17 110.51 798,861 +4.17(+3.92%)
Mar 28, 2023 106.66 107.50 105.12 106.34 874,560 -0.73(-0.69%)
Mar 27, 2023 106.45 108.00 105.37 107.07 205,819 +2.20(+2.10%)
Mar 24, 2023 105.18 105.97 103.74 104.87 373,691 -3.36(-3.11%)
Mar 23, 2023 109.87 111.68 107.70 108.23 288,647 -1.72(-1.56%)
Mar 22, 2023 112.19 112.64 109.81 109.95 301,370 -2.40(-2.14%)
Mar 21, 2023 113.81 114.69 112.18 112.35 327,239 +0.82(+0.74%)
Mar 20, 2023 110.25 112.90 109.55 111.53 270,517 +2.35(+2.15%)
Mar 17, 2023 110.45 110.45 108.62 109.18 991,803 -1.85(-1.66%)
Mar 16, 2023 108.64 111.81 108.31 111.02 626,191 +0.98(+0.89%)
Mar 15, 2023 113.47 113.92 109.65 110.04 710,745 -6.12(-5.27%)
Mar 14, 2023 113.22 116.55 113.22 116.16 623,057 +5.66(+5.12%)
Mar 13, 2023 108.25 111.69 106.50 110.51 526,912 +0.73(+0.66%)
Mar 10, 2023 116.55 116.55 109.10 109.78 572,823 -6.81(-5.84%)
Mar 09, 2023 118.91 119.59 116.56 116.59 276,179 -1.95(-1.64%)
Mar 08, 2023 118.58 119.54 117.99 118.53 473,322 +0.33(+0.28%)
Mar 07, 2023 120.70 121.21 118.19 118.21 293,456 -2.53(-2.10%)
Mar 06, 2023 122.22 122.82 120.00 120.74 335,025 -1.67(-1.36%)
Mar 03, 2023 121.85 122.66 120.82 122.40 328,084 +0.96(+0.79%)
Mar 02, 2023 119.55 121.82 118.73 121.44 224,305 +1.44(+1.20%)
Mar 01, 2023 118.50 120.46 118.26 120.00 214,649 +1.15(+0.97%)
Feb 28, 2023 118.21 119.15 118.03 118.85 375,865 +0.86(+0.73%)
Feb 27, 2023 117.81 118.52 116.75 117.99 605,814 +1.30(+1.11%)
Feb 24, 2023 115.66 116.95 115.02 116.69 236,027 -0.14(-0.12%)
Feb 23, 2023 117.03 117.67 115.76 116.83 187,196 +0.62(+0.54%)
Feb 22, 2023 115.96 117.59 115.96 116.20 148,865 +0.58(+0.50%)
Feb 21, 2023 118.25 118.80 115.53 115.62 181,551 -3.36(-2.82%)
Feb 17, 2023 118.74 119.47 118.11 118.98 332,521 +0.38(+0.32%)
Feb 16, 2023 117.89 119.91 117.48 118.60 319,612 -0.68(-0.57%)
Feb 15, 2023 118.99 119.52 118.09 119.28 167,681 +0.04(+0.03%)
Feb 14, 2023 118.61 119.55 116.92 119.24 426,715 +0.02(+0.02%)
Feb 13, 2023 118.04 119.48 117.49 119.22 235,626 +1.65(+1.40%)
Feb 10, 2023 116.62 117.96 115.34 117.57 344,378 +0.70(+0.60%)
Feb 09, 2023 119.16 120.38 116.56 116.87 360,282 -1.30(-1.10%)
Feb 08, 2023 117.85 119.56 117.85 118.16 280,840 -0.60(-0.51%)
Feb 07, 2023 117.88 119.45 116.76 118.76 252,676 +0.45(+0.38%)
Feb 06, 2023 117.26 119.14 116.11 118.31 464,112 +0.39(+0.33%)
Feb 03, 2023 116.66 117.96 116.13 117.91 257,190 +0.94(+0.80%)
Feb 02, 2023 116.51 118.27 115.96 116.97 288,958 +1.28(+1.11%)
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.