Skip to main content

Crane Company (NY: CR )

147.04 +0.73 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 147.04 149.98 146.74 147.04 286,830 +0.73(+0.50%)
Jul 11, 2024 143.77 147.28 142.43 146.31 456,422 +4.41(+3.11%)
Jul 10, 2024 141.27 143.48 140.84 141.90 317,032 +1.30(+0.92%)
Jul 09, 2024 142.30 143.13 140.16 140.60 172,896 -1.84(-1.29%)
Jul 08, 2024 144.00 144.61 142.34 142.44 222,847 -0.40(-0.28%)
Jul 05, 2024 145.00 145.31 140.74 142.84 182,707 -1.78(-1.23%)
Jul 03, 2024 143.51 145.85 141.87 144.62 79,775 +1.48(+1.03%)
Jul 02, 2024 142.67 143.72 140.95 143.14 325,098 +0.11(+0.08%)
Jul 01, 2024 145.86 146.74 141.79 143.03 295,222 -1.95(-1.35%)
Jun 28, 2024 144.92 146.45 143.46 144.98 301,904 +0.28(+0.19%)
Jun 27, 2024 143.85 144.99 142.40 144.70 228,907 +1.32(+0.92%)
Jun 26, 2024 143.90 144.05 140.90 143.38 282,956 -0.98(-0.68%)
Jun 25, 2024 146.20 146.20 142.16 144.36 198,724 -2.27(-1.55%)
Jun 24, 2024 145.38 147.11 143.86 146.63 117,101 +1.96(+1.35%)
Jun 21, 2024 143.11 144.86 141.68 144.67 417,930 +2.00(+1.40%)
Jun 20, 2024 142.81 144.88 141.68 142.67 137,584 -0.80(-0.56%)
Jun 18, 2024 141.26 144.87 141.26 143.47 132,269 +1.97(+1.39%)
Jun 17, 2024 137.93 142.69 136.21 141.50 232,703 +1.80(+1.29%)
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%)
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.