Skip to main content

Crane Holdings Co. (NY: CR )

113.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 116.75 116.88 113.27 113.38 288,521 -3.56(-3.04%)
Jan 26, 2023 116.22 116.95 115.11 116.94 381,868 +1.16(+1.00%)
Jan 25, 2023 115.51 116.66 113.31 115.78 605,504 +0.28(+0.24%)
Jan 24, 2023 106.00 116.11 105.45 115.50 796,181 +5.34(+4.85%)
Jan 23, 2023 108.71 111.08 108.19 110.16 397,073 +1.94(+1.79%)
Jan 20, 2023 106.33 108.30 105.79 108.22 328,398 +2.53(+2.39%)
Jan 19, 2023 107.00 107.00 105.04 105.69 331,279 -1.70(-1.58%)
Jan 18, 2023 108.94 109.48 107.26 107.39 336,498 -1.01(-0.93%)
Jan 17, 2023 107.89 108.77 107.70 108.40 303,567 +0.69(+0.64%)
Jan 13, 2023 107.64 108.33 106.68 107.71 256,950 -0.28(-0.26%)
Jan 12, 2023 106.06 108.22 105.52 107.99 300,534 +2.25(+2.13%)
Jan 11, 2023 106.50 106.94 104.40 105.74 313,206 +0.00(+0.00%)
Jan 10, 2023 105.00 105.74 104.25 105.74 258,534 +0.74(+0.70%)
Jan 09, 2023 104.64 106.00 103.88 105.00 276,142 +0.73(+0.70%)
Jan 06, 2023 103.51 104.95 103.43 104.27 329,648 +1.74(+1.70%)
Jan 05, 2023 101.70 103.10 101.00 102.53 432,613 +0.39(+0.38%)
Jan 04, 2023 102.00 102.57 100.53 102.14 278,397 +0.80(+0.79%)
Jan 03, 2023 101.13 101.80 99.79 101.34 196,158 +0.89(+0.89%)
Dec 30, 2022 99.91 100.61 99.34 100.45 164,613 -0.11(-0.11%)
Dec 29, 2022 98.87 101.15 98.40 100.56 110,022 +2.45(+2.50%)
Dec 28, 2022 100.70 101.29 98.07 98.11 147,879 -2.39(-2.38%)
Dec 27, 2022 99.64 100.60 99.64 100.50 222,357 +1.01(+1.02%)
Dec 23, 2022 99.09 99.67 98.61 99.49 101,759 +0.34(+0.34%)
Dec 22, 2022 99.48 99.81 98.17 99.15 333,337 -0.91(-0.91%)
Dec 21, 2022 98.60 100.20 98.52 100.06 214,084 +2.59(+2.66%)
Dec 20, 2022 97.01 98.19 96.92 97.47 299,390 +0.38(+0.39%)
Dec 19, 2022 96.69 97.99 96.47 97.09 287,665 +0.83(+0.86%)
Dec 16, 2022 97.48 98.27 95.13 96.26 605,899 -2.11(-2.14%)
Dec 15, 2022 101.87 101.87 98.29 98.37 282,058 -4.66(-4.52%)
Dec 14, 2022 104.04 104.88 102.28 103.03 307,397 -0.51(-0.49%)
Dec 13, 2022 105.06 106.04 102.37 103.54 309,408 +0.55(+0.53%)
Dec 12, 2022 102.27 103.59 100.79 102.99 277,651 +3.43(+3.45%)
Dec 09, 2022 101.16 101.77 99.49 99.56 186,757 -1.72(-1.70%)
Dec 08, 2022 101.37 101.87 100.74 101.28 195,142 +0.31(+0.31%)
Dec 07, 2022 100.85 102.49 100.35 100.97 213,703 -0.19(-0.19%)
Dec 06, 2022 102.25 103.40 100.64 101.16 320,255 -1.10(-1.08%)
Dec 05, 2022 105.00 105.00 102.26 102.26 230,161 -3.46(-3.27%)
Dec 02, 2022 107.43 107.74 105.31 105.72 307,674 -2.76(-2.54%)
Dec 01, 2022 106.30 108.78 105.78 108.48 282,259 +2.54(+2.40%)
Nov 30, 2022 104.15 105.94 102.83 105.94 287,337 +1.57(+1.50%)
Nov 29, 2022 104.69 105.53 104.12 104.37 160,204 -0.46(-0.44%)
Nov 28, 2022 106.32 106.40 104.04 104.83 220,012 -2.14(-2.00%)
Nov 25, 2022 106.29 107.04 106.07 106.97 97,360 +1.49(+1.42%)
Nov 23, 2022 104.20 105.48 103.72 105.48 409,568 +1.53(+1.47%)
Nov 22, 2022 104.22 104.56 103.17 103.94 290,467 +0.36(+0.35%)
Nov 21, 2022 103.72 104.77 103.56 103.59 120,113 -0.74(-0.71%)
Nov 18, 2022 103.70 104.34 103.21 104.32 174,228 +1.96(+1.92%)
Nov 17, 2022 103.22 103.22 102.01 102.36 238,199 -1.85(-1.78%)
Nov 16, 2022 105.00 105.00 103.46 104.21 139,225 -0.98(-0.93%)
Nov 15, 2022 105.65 106.81 104.61 105.19 220,838 +0.29(+0.27%)
Nov 14, 2022 103.09 105.76 102.25 104.90 249,519 +1.14(+1.09%)
Nov 11, 2022 103.83 104.56 102.95 103.77 243,036 +0.20(+0.19%)
Nov 10, 2022 103.52 103.96 100.60 103.57 374,824 +2.99(+2.97%)
Nov 09, 2022 101.67 103.14 100.45 100.58 214,051 -2.14(-2.08%)
Nov 08, 2022 104.67 104.67 100.73 102.72 285,731 -1.38(-1.33%)
Nov 07, 2022 103.57 105.61 103.45 104.10 438,071 +1.00(+0.97%)
Nov 04, 2022 102.29 103.76 101.82 103.10 161,909 +2.73(+2.72%)
Nov 03, 2022 97.97 100.79 97.18 100.37 199,882 +1.77(+1.80%)
Nov 02, 2022 102.46 103.54 98.59 98.60 287,273 -3.86(-3.77%)
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.