Skip to main content

Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 74.53 74.94 71.71 72.07 468,216 -3.03(-4.03%)
May 30, 2023 74.76 75.27 74.13 75.10 151,012 +0.41(+0.54%)
May 26, 2023 74.97 75.62 74.57 74.69 166,610 -0.14(-0.19%)
May 25, 2023 73.61 75.09 72.99 74.83 325,806 +1.15(+1.56%)
May 24, 2023 71.80 73.79 71.27 73.68 401,836 +1.59(+2.21%)
May 23, 2023 73.76 74.34 71.95 72.09 364,917 -1.75(-2.37%)
May 22, 2023 73.97 75.12 72.40 73.84 510,113 +0.17(+0.23%)
May 19, 2023 74.69 75.32 72.29 73.67 600,584 -0.20(-0.27%)
May 18, 2023 73.47 74.00 72.13 73.87 321,857 +0.21(+0.28%)
May 17, 2023 74.91 74.91 70.59 73.66 472,295 -0.91(-1.22%)
May 16, 2023 75.20 76.28 74.45 74.57 383,054 -1.44(-1.90%)
May 15, 2023 74.91 76.14 73.68 76.02 372,112 +1.60(+2.15%)
May 12, 2023 74.91 74.91 72.28 74.42 396,263 +0.57(+0.78%)
May 11, 2023 74.88 78.42 73.63 73.84 724,506 -1.38(-1.83%)
May 10, 2023 76.10 76.63 74.77 75.22 318,176 -0.49(-0.65%)
May 09, 2023 73.99 76.54 73.08 75.71 528,306 +1.57(+2.12%)
May 08, 2023 71.24 74.66 71.01 74.14 446,238 +3.16(+4.45%)
May 05, 2023 68.46 71.30 68.38 70.98 422,060 +3.23(+4.76%)
May 04, 2023 69.45 69.77 66.58 67.76 568,434 -2.06(-2.95%)
May 03, 2023 70.71 71.81 69.81 69.81 322,871 -0.67(-0.95%)
May 02, 2023 71.34 71.69 70.47 70.49 356,085 -1.25(-1.74%)
May 01, 2023 71.32 72.62 71.32 71.73 256,623 +0.42(+0.58%)
Apr 28, 2023 71.51 71.87 70.62 71.32 492,699 -0.33(-0.46%)
Apr 27, 2023 70.68 71.78 70.28 71.64 229,715 +0.99(+1.40%)
Apr 26, 2023 71.83 72.93 70.22 70.66 433,616 -2.52(-3.45%)
Apr 25, 2023 72.00 75.45 72.00 73.18 297,938 +0.16(+0.22%)
Apr 24, 2023 75.53 75.97 72.88 73.02 420,612 -2.44(-3.24%)
Apr 21, 2023 76.61 77.71 73.80 75.46 307,863 -1.00(-1.31%)
Apr 20, 2023 76.99 77.98 76.05 76.46 224,639 -1.51(-1.94%)
Apr 19, 2023 77.30 78.50 76.28 77.98 341,925 +0.16(+0.20%)
Apr 18, 2023 80.56 80.92 77.52 77.82 563,782 -2.48(-3.09%)
Apr 17, 2023 79.17 80.97 78.93 80.30 209,360 +1.10(+1.39%)
Apr 14, 2023 78.67 80.18 77.97 79.20 431,181 +0.30(+0.38%)
Apr 13, 2023 78.69 80.44 78.51 78.91 489,537 -0.43(-0.54%)
Apr 12, 2023 79.18 80.21 78.32 79.33 362,907 +0.17(+0.21%)
Apr 11, 2023 76.78 80.80 76.52 79.17 481,065 +1.64(+2.12%)
Apr 10, 2023 78.59 81.38 77.49 77.52 1,130,356 -1.72(-2.17%)
Apr 06, 2023 76.64 81.07 76.50 79.24 907,967 +2.32(+3.01%)
Apr 05, 2023 79.11 81.22 76.77 76.93 1,855,965 -1.25(-1.59%)
Apr 04, 2023 74.33 82.13 71.69 78.18 1,895,325 -35.05(-30.96%)
Apr 03, 2023 112.07 113.40 111.17 113.23 621,559 +0.91(+0.81%)
Mar 31, 2023 111.61 112.39 110.47 112.32 409,783 +1.41(+1.27%)
Mar 30, 2023 111.52 111.52 109.16 110.91 451,249 +0.70(+0.64%)
Mar 29, 2023 107.09 110.73 105.88 110.21 801,025 +4.16(+3.92%)
Mar 28, 2023 106.37 107.20 104.83 106.05 876,929 -0.73(-0.69%)
Mar 27, 2023 106.16 107.70 105.08 106.78 206,377 +2.20(+2.10%)
Mar 24, 2023 104.89 105.69 103.46 104.59 374,703 -3.35(-3.11%)
Mar 23, 2023 109.58 111.38 107.41 107.94 289,429 -1.71(-1.56%)
Mar 22, 2023 111.89 112.34 109.52 109.65 302,186 -2.40(-2.14%)
Mar 21, 2023 113.50 114.38 111.88 112.05 328,125 +0.82(+0.74%)
Mar 20, 2023 109.95 112.59 109.26 111.23 271,250 +2.34(+2.15%)
Mar 17, 2023 110.15 110.15 108.33 108.88 994,490 -1.84(-1.66%)
Mar 16, 2023 108.35 111.51 108.02 110.72 627,888 +0.98(+0.89%)
Mar 15, 2023 113.17 113.61 109.35 109.74 712,670 -6.11(-5.27%)
Mar 14, 2023 112.91 116.23 112.91 115.85 624,745 +5.64(+5.12%)
Mar 13, 2023 107.96 111.39 106.21 110.21 528,339 +0.72(+0.66%)
Mar 10, 2023 116.23 116.23 108.80 109.49 574,374 -6.79(-5.84%)
Mar 09, 2023 118.59 119.26 116.24 116.27 276,927 -1.94(-1.64%)
Mar 08, 2023 118.26 119.21 117.67 118.21 474,604 +0.33(+0.28%)
Mar 07, 2023 120.37 120.89 117.87 117.89 294,251 -2.52(-2.10%)
Mar 06, 2023 121.89 122.49 119.68 120.41 335,933 -1.66(-1.36%)
Mar 03, 2023 121.52 122.33 120.49 122.07 328,973 +0.96(+0.79%)
Mar 02, 2023 119.22 121.49 118.41 121.11 224,912 +1.44(+1.20%)
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.