Crane Company (NY: CR )

139.70 -5.47 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 142.85 142.85 138.02 139.70 317,278 -5.47(-3.77%)
Jun 13, 2024 145.79 145.79 143.45 145.17 108,192 -0.73(-0.50%)
Jun 12, 2024 144.23 147.33 143.74 145.90 153,664 +3.74(+2.63%)
Jun 11, 2024 141.63 144.14 140.36 142.16 301,966 -0.31(-0.22%)
Jun 10, 2024 141.16 143.29 140.82 142.47 296,381 +0.49(+0.35%)
Jun 07, 2024 141.27 143.17 140.75 141.98 152,011 -0.59(-0.41%)
Jun 06, 2024 147.02 148.33 142.47 142.57 149,172 -4.76(-3.23%)
Jun 05, 2024 143.50 148.79 143.50 147.33 176,946 +4.26(+2.98%)
Jun 04, 2024 144.48 147.03 142.55 143.07 192,939 -2.83(-1.94%)
Jun 03, 2024 150.00 150.00 144.53 145.90 171,702 -3.18(-2.13%)
May 31, 2024 148.00 149.33 146.22 149.08 276,248 +1.69(+1.14%)
May 30, 2024 144.11 147.49 143.92 147.40 198,375 +3.98(+2.78%)
May 29, 2024 144.61 144.80 142.70 143.41 135,848 -1.68(-1.16%)
May 28, 2024 147.29 147.59 144.32 145.09 134,478 -1.78(-1.21%)
May 24, 2024 146.60 147.66 145.45 146.87 176,181 +0.92(+0.63%)
May 23, 2024 147.25 147.49 144.89 145.95 106,705 -0.49(-0.33%)
May 22, 2024 146.99 148.28 144.99 146.44 95,903 -1.30(-0.88%)
May 21, 2024 146.03 148.30 146.03 147.74 91,769 +0.92(+0.63%)
May 20, 2024 145.43 147.12 144.99 146.82 134,786 +1.61(+1.11%)
May 17, 2024 145.20 145.30 143.22 145.21 162,127 -0.17(-0.12%)
May 16, 2024 148.66 148.66 145.23 145.38 142,543 -4.03(-2.70%)
May 15, 2024 146.30 149.81 143.65 149.41 329,695 +4.30(+2.97%)
May 14, 2024 142.77 145.31 141.70 145.11 232,043 +2.95(+2.07%)
May 13, 2024 143.55 144.66 140.74 142.16 229,800 -1.55(-1.08%)
May 10, 2024 144.43 145.21 143.24 143.71 246,762 -0.36(-0.25%)
May 09, 2024 144.14 144.65 143.23 144.07 298,252 -0.41(-0.28%)
May 08, 2024 144.54 146.48 143.56 144.48 171,264 -0.55(-0.38%)
May 07, 2024 144.44 146.32 143.65 145.03 279,758 +0.62(+0.43%)
May 06, 2024 144.10 146.08 143.49 144.41 160,425 +1.66(+1.16%)
May 03, 2024 142.76 144.00 141.62 142.75 182,012 +1.47(+1.04%)
May 02, 2024 140.83 141.39 137.94 141.28 232,586 +1.98(+1.42%)
May 01, 2024 140.15 142.10 137.44 139.31 391,585 -0.51(-0.36%)
Apr 30, 2024 143.16 145.09 139.73 139.82 233,155 -4.25(-2.95%)
Apr 29, 2024 144.25 145.17 142.01 144.07 300,727 -0.08(-0.06%)
Apr 26, 2024 143.66 146.08 143.40 144.15 276,740 +0.37(+0.26%)
Apr 25, 2024 140.04 145.60 139.10 143.78 401,323 +1.85(+1.30%)
Apr 24, 2024 139.79 143.47 139.79 141.93 497,335 +4.01(+2.91%)
Apr 23, 2024 135.61 139.35 133.47 137.92 424,927 +7.37(+5.65%)
Apr 22, 2024 129.87 131.74 128.52 130.55 265,458 +1.25(+0.97%)
Apr 19, 2024 129.25 130.77 128.32 129.30 315,241 +0.09(+0.07%)
Apr 18, 2024 130.32 131.36 129.18 129.21 161,020 -0.74(-0.57%)
Apr 17, 2024 132.37 132.37 129.90 129.95 152,730 -1.63(-1.24%)
Apr 16, 2024 130.35 132.84 128.89 131.58 150,962 +0.57(+0.43%)
Apr 15, 2024 136.12 136.56 130.85 131.01 232,534 -3.66(-2.71%)
Apr 12, 2024 135.21 137.01 133.76 134.66 129,225 -1.96(-1.43%)
Apr 11, 2024 135.15 136.73 133.92 136.62 121,630 +1.55(+1.15%)
Apr 10, 2024 134.42 136.66 133.77 135.07 181,870 -1.87(-1.36%)
Apr 09, 2024 137.58 138.10 135.37 136.94 141,698 -0.63(-0.46%)
Apr 08, 2024 138.34 138.84 136.94 137.57 131,719 -0.24(-0.17%)
Apr 05, 2024 135.46 138.82 135.46 137.81 207,731 +2.50(+1.84%)
Apr 04, 2024 138.73 139.15 135.22 135.31 177,398 -2.52(-1.83%)
Apr 03, 2024 134.80 138.23 134.80 137.83 139,067 +2.82(+2.09%)
Apr 02, 2024 134.13 135.17 132.71 135.01 187,987 +0.22(+0.16%)
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.