Skip to main content

Crane Company (NY: CR )

75.48 -0.14 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 75.76 76.42 75.36 75.48 164,872 -0.14(-0.19%)
May 25, 2023 74.39 75.89 73.76 75.62 322,407 +1.16(+1.56%)
May 24, 2023 72.56 74.56 72.02 74.46 397,644 +1.61(+2.21%)
May 23, 2023 74.54 75.12 72.71 72.85 361,110 -1.77(-2.37%)
May 22, 2023 74.75 75.91 73.16 74.62 504,791 +0.17(+0.23%)
May 19, 2023 75.48 76.11 73.05 74.45 594,318 -0.20(-0.27%)
May 18, 2023 74.24 74.78 72.89 74.65 318,499 +0.21(+0.28%)
May 17, 2023 75.70 75.70 71.33 74.44 467,368 -0.92(-1.22%)
May 16, 2023 75.99 77.08 75.23 75.36 379,058 -1.46(-1.90%)
May 15, 2023 75.70 76.94 74.45 76.82 368,230 +1.62(+2.15%)
May 12, 2023 75.70 75.70 73.04 75.20 392,129 +0.58(+0.78%)
May 11, 2023 75.67 79.25 74.41 74.62 716,947 -1.39(-1.83%)
May 10, 2023 76.90 77.44 75.56 76.01 314,857 -0.50(-0.65%)
May 09, 2023 74.77 77.65 73.86 76.51 522,794 +1.59(+2.12%)
May 08, 2023 71.99 75.44 71.76 74.92 441,583 +3.19(+4.45%)
May 05, 2023 69.18 72.05 69.11 71.73 417,657 +3.26(+4.76%)
May 04, 2023 70.18 70.51 67.28 68.47 562,504 -2.08(-2.95%)
May 03, 2023 71.46 72.57 70.55 70.55 319,503 -0.68(-0.95%)
May 02, 2023 72.09 72.45 71.21 71.23 352,370 -1.26(-1.74%)
May 01, 2023 72.07 73.39 72.07 72.49 253,946 +0.42(+0.58%)
Apr 28, 2023 72.26 72.63 71.36 72.07 487,559 -0.33(-0.46%)
Apr 27, 2023 71.43 72.54 71.02 72.40 227,319 +1.00(+1.40%)
Apr 26, 2023 72.59 73.69 70.96 71.40 429,092 -2.55(-3.45%)
Apr 25, 2023 72.76 76.25 72.76 73.95 294,830 +0.16(+0.22%)
Apr 24, 2023 76.33 76.77 73.65 73.79 416,224 -2.47(-3.24%)
Apr 21, 2023 77.42 78.53 74.58 76.26 304,651 -1.01(-1.31%)
Apr 20, 2023 77.80 78.80 76.85 77.27 222,296 -1.53(-1.94%)
Apr 19, 2023 78.12 79.33 77.09 78.80 338,358 +0.16(+0.20%)
Apr 18, 2023 81.41 81.77 78.34 78.64 557,900 -2.51(-3.09%)
Apr 17, 2023 80.00 81.82 79.76 81.15 207,176 +1.11(+1.39%)
Apr 14, 2023 79.50 81.03 78.79 80.04 426,683 +0.30(+0.38%)
Apr 13, 2023 79.52 81.28 79.34 79.74 484,430 -0.43(-0.54%)
Apr 12, 2023 80.01 81.06 79.15 80.17 359,121 +0.17(+0.21%)
Apr 11, 2023 77.59 81.65 77.33 80.00 476,046 +1.66(+2.12%)
Apr 10, 2023 79.42 82.24 78.31 78.34 1,118,563 -1.74(-2.17%)
Apr 06, 2023 77.45 81.92 77.31 80.08 898,494 +2.34(+3.01%)
Apr 05, 2023 79.94 82.08 77.58 77.74 1,836,601 -1.26(-1.59%)
Apr 04, 2023 75.11 83.00 72.45 79.00 1,875,550 -35.42(-30.96%)
Apr 03, 2023 113.25 114.60 112.34 114.42 615,074 +0.92(+0.81%)
Mar 31, 2023 112.79 113.58 111.64 113.50 405,508 +1.42(+1.27%)
Mar 30, 2023 112.70 112.70 110.31 112.08 446,541 +0.71(+0.64%)
Mar 29, 2023 108.22 111.90 107.00 111.37 792,668 +4.20(+3.92%)
Mar 28, 2023 107.49 108.33 105.94 107.17 867,780 -0.74(-0.69%)
Mar 27, 2023 107.28 108.84 106.19 107.91 204,224 +2.22(+2.10%)
Mar 24, 2023 106.00 106.80 104.55 105.69 370,794 -3.39(-3.11%)
Mar 23, 2023 110.73 112.55 108.54 109.08 286,410 -1.73(-1.56%)
Mar 22, 2023 113.07 113.52 110.67 110.81 299,034 -2.42(-2.14%)
Mar 21, 2023 114.70 115.59 113.06 113.23 324,702 +0.83(+0.74%)
Mar 20, 2023 111.11 113.78 110.41 112.40 268,420 +2.37(+2.15%)
Mar 17, 2023 111.31 111.31 109.47 110.03 984,114 -1.86(-1.66%)
Mar 16, 2023 109.49 112.69 109.16 111.89 621,337 +0.99(+0.89%)
Mar 15, 2023 114.36 114.81 110.50 110.90 705,235 -6.17(-5.27%)
Mar 14, 2023 114.10 117.46 114.10 117.07 618,227 +5.70(+5.12%)
Mar 13, 2023 109.10 112.56 107.33 111.37 522,827 +0.73(+0.66%)
Mar 10, 2023 117.46 117.46 109.95 110.64 568,382 -6.86(-5.84%)
Mar 09, 2023 119.84 120.52 117.47 117.50 274,038 -1.96(-1.64%)
Mar 08, 2023 119.51 120.47 118.91 119.46 469,653 +0.33(+0.28%)
Mar 07, 2023 121.64 122.16 119.11 119.13 291,181 -2.55(-2.10%)
Mar 06, 2023 123.18 123.78 120.94 121.68 332,428 -1.68(-1.36%)
Mar 03, 2023 122.80 123.61 121.76 123.36 325,541 +0.97(+0.79%)
Mar 02, 2023 120.48 122.77 119.66 122.39 222,566 +1.45(+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.