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 (%)
Aug 31, 2023 90.11 91.22 90.11 90.81 179,003 +0.67(+0.74%)
Aug 30, 2023 89.26 90.94 89.20 90.14 126,883 +0.77(+0.86%)
Aug 29, 2023 87.54 89.73 87.53 89.38 141,431 +1.40(+1.59%)
Aug 28, 2023 87.05 88.94 86.54 87.97 105,612 +1.07(+1.24%)
Aug 25, 2023 86.67 87.47 85.98 86.90 168,777 +0.50(+0.58%)
Aug 24, 2023 86.52 87.67 86.25 86.40 126,039 -0.52(-0.60%)
Aug 23, 2023 85.43 86.97 85.19 86.92 231,879 +1.61(+1.89%)
Aug 22, 2023 85.41 85.71 84.58 85.31 188,197 -0.23(-0.27%)
Aug 21, 2023 84.25 86.09 83.57 85.54 267,734 +1.71(+2.04%)
Aug 18, 2023 85.37 85.94 83.66 83.83 488,273 -2.21(-2.57%)
Aug 17, 2023 87.03 87.34 85.94 86.03 154,477 -1.00(-1.15%)
Aug 16, 2023 87.39 88.57 86.78 87.04 182,260 -0.60(-0.68%)
Aug 15, 2023 88.41 88.41 87.33 87.64 389,621 -1.03(-1.17%)
Aug 14, 2023 89.63 89.63 88.32 88.67 160,485 -1.12(-1.25%)
Aug 11, 2023 89.10 90.80 88.68 89.79 234,388 +0.58(+0.65%)
Aug 10, 2023 89.78 90.32 88.69 89.22 176,932 +0.09(+0.10%)
Aug 09, 2023 89.85 89.85 87.86 89.13 161,835 -0.71(-0.79%)
Aug 08, 2023 90.02 90.62 89.53 89.83 168,406 -1.12(-1.24%)
Aug 07, 2023 89.13 91.15 88.91 90.96 259,723 +1.70(+1.91%)
Aug 04, 2023 91.54 92.04 89.16 89.26 170,327 -2.35(-2.56%)
Aug 03, 2023 91.23 92.19 90.56 91.60 189,613 -0.33(-0.36%)
Aug 02, 2023 91.38 92.58 91.05 91.93 222,674 -0.26(-0.28%)
Aug 01, 2023 93.17 93.63 92.10 92.19 194,418 -0.99(-1.07%)
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%)
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.