Skip to main content

Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 93.10 96.98 92.96 96.74 316,754 +3.35(+3.59%)
Oct 30, 2023 91.99 93.69 90.79 93.39 209,129 +2.70(+2.98%)
Oct 27, 2023 92.59 93.05 90.36 90.69 212,460 -2.34(-2.51%)
Oct 26, 2023 92.38 94.37 91.81 93.02 191,578 +1.36(+1.49%)
Oct 25, 2023 93.33 93.61 90.23 91.66 396,321 -1.67(-1.79%)
Oct 24, 2023 83.19 94.20 83.19 93.33 1,016,302 +11.15(+13.57%)
Oct 23, 2023 83.39 84.20 82.07 82.18 302,964 -1.42(-1.70%)
Oct 20, 2023 83.71 84.33 82.35 83.60 177,400 +0.11(+0.13%)
Oct 19, 2023 82.80 84.58 82.09 83.49 212,096 -0.02(-0.02%)
Oct 18, 2023 85.67 85.67 83.37 83.51 184,933 -2.99(-3.46%)
Oct 17, 2023 85.61 87.70 85.61 86.50 323,797 +0.34(+0.39%)
Oct 16, 2023 86.85 87.61 85.76 86.16 155,859 -0.01(-0.01%)
Oct 13, 2023 87.62 88.33 86.02 86.17 167,400 -1.35(-1.54%)
Oct 12, 2023 90.08 90.08 86.97 87.52 193,886 -2.21(-2.46%)
Oct 11, 2023 89.12 89.90 88.49 89.73 94,902 +0.67(+0.75%)
Oct 10, 2023 90.77 90.79 88.37 89.07 141,016 -1.60(-1.76%)
Oct 09, 2023 88.26 91.61 87.49 90.67 178,395 +1.90(+2.14%)
Oct 06, 2023 85.64 89.02 85.40 88.77 162,013 +2.84(+3.31%)
Oct 05, 2023 87.30 87.78 85.76 85.92 121,314 -1.39(-1.59%)
Oct 04, 2023 85.42 87.41 84.69 87.32 133,148 +1.74(+2.03%)
Oct 03, 2023 85.50 86.24 84.69 85.58 193,369 -0.71(-0.82%)
Oct 02, 2023 88.14 88.80 86.12 86.28 154,110 -2.02(-2.29%)
Sep 29, 2023 89.25 89.45 87.77 88.30 298,826 -0.47(-0.53%)
Sep 28, 2023 88.46 89.97 86.98 88.77 258,172 +2.89(+3.37%)
Sep 27, 2023 85.35 86.10 84.87 85.87 120,726 +0.96(+1.14%)
Sep 26, 2023 85.51 85.99 84.87 84.91 145,063 -0.89(-1.04%)
Sep 25, 2023 85.24 85.87 85.48 85.81 76,361 +0.37(+0.43%)
Sep 22, 2023 85.19 86.23 85.04 85.44 131,804 +0.14(+0.16%)
Sep 21, 2023 84.79 85.88 84.49 85.30 128,062 -0.26(-0.30%)
Sep 20, 2023 86.65 87.72 85.40 85.56 78,770 -0.38(-0.44%)
Sep 19, 2023 86.71 87.35 85.27 85.93 165,306 -0.94(-1.09%)
Sep 18, 2023 86.51 88.01 86.50 86.88 146,555 +0.53(+0.61%)
Sep 15, 2023 86.58 86.81 84.50 86.35 563,929 -0.27(-0.31%)
Sep 14, 2023 86.03 88.36 85.50 86.62 159,733 +0.96(+1.13%)
Sep 13, 2023 85.58 86.47 85.03 85.66 211,782 +0.00(+0.00%)
Sep 12, 2023 84.50 86.42 84.50 85.66 92,536 +0.62(+0.72%)
Sep 11, 2023 85.15 85.62 84.49 85.04 134,445 +0.48(+0.56%)
Sep 08, 2023 85.73 86.12 84.40 84.56 102,363 -1.41(-1.64%)
Sep 07, 2023 85.00 86.55 83.93 85.97 219,289 +0.42(+0.49%)
Sep 06, 2023 86.19 87.40 85.07 85.56 140,227 -0.96(-1.11%)
Sep 05, 2023 89.62 89.62 86.37 86.52 116,495 -3.83(-4.24%)
Sep 01, 2023 90.87 91.61 89.99 90.35 117,043 -0.22(-0.24%)
Aug 31, 2023 89.87 90.97 89.87 90.57 179,488 +0.67(+0.74%)
Aug 30, 2023 89.02 90.70 88.96 89.90 127,227 +0.77(+0.86%)
Aug 29, 2023 87.30 89.49 87.29 89.14 141,814 +1.40(+1.59%)
Aug 28, 2023 86.81 88.70 86.31 87.74 105,898 +1.07(+1.24%)
Aug 25, 2023 86.44 87.23 85.75 86.67 169,234 +0.50(+0.58%)
Aug 24, 2023 86.29 87.43 86.02 86.17 126,380 -0.52(-0.60%)
Aug 23, 2023 85.20 86.73 84.96 86.68 232,507 +1.61(+1.89%)
Aug 22, 2023 85.18 85.47 84.35 85.08 188,707 -0.23(-0.27%)
Aug 21, 2023 84.03 85.86 83.34 85.31 268,460 +1.71(+2.04%)
Aug 18, 2023 85.14 85.71 83.43 83.60 489,596 -2.20(-2.57%)
Aug 17, 2023 86.79 87.11 85.71 85.80 154,895 -1.00(-1.15%)
Aug 16, 2023 87.15 88.33 86.55 86.80 182,754 -0.60(-0.68%)
Aug 15, 2023 88.17 88.17 87.09 87.40 390,677 -1.03(-1.17%)
Aug 14, 2023 89.38 89.38 88.08 88.43 160,920 -1.12(-1.25%)
Aug 11, 2023 88.86 90.55 88.44 89.55 235,023 +0.58(+0.65%)
Aug 10, 2023 89.54 90.08 88.45 88.98 177,411 +0.09(+0.10%)
Aug 09, 2023 89.61 89.61 87.63 88.89 162,274 -0.70(-0.79%)
Aug 08, 2023 89.78 90.37 89.28 89.59 168,862 -1.12(-1.24%)
Aug 07, 2023 88.89 90.90 88.67 90.71 260,427 +1.70(+1.91%)
Aug 04, 2023 91.30 91.79 88.92 89.02 170,788 -2.34(-2.56%)
Aug 03, 2023 90.98 91.94 90.32 91.36 190,127 -0.33(-0.36%)
Aug 02, 2023 91.13 92.33 90.81 91.68 223,277 -0.26(-0.28%)
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.