Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crane Company (NY: CR )

149.08 +1.69 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 135.26 135.88 134.11 134.79 224,077 -0.15(-0.11%)
Mar 28, 2024 134.52 135.42 135.15 134.94 125,018 +0.24(+0.18%)
Mar 27, 2024 134.61 135.18 132.72 134.70 107,048 +0.99(+0.74%)
Mar 26, 2024 134.05 134.33 132.06 133.71 114,638 -0.34(-0.25%)
Mar 25, 2024 133.26 134.81 132.58 134.05 131,886 +0.94(+0.71%)
Mar 22, 2024 134.56 134.66 131.91 133.12 173,473 -1.65(-1.22%)
Mar 21, 2024 134.12 135.48 133.46 134.76 150,169 +1.47(+1.10%)
Mar 20, 2024 131.15 133.41 130.47 133.29 126,746 +2.10(+1.60%)
Mar 19, 2024 129.74 131.47 129.64 131.20 98,419 +1.61(+1.24%)
Mar 18, 2024 129.70 130.90 128.40 129.59 168,264 +0.60(+0.46%)
Mar 15, 2024 128.42 130.99 128.42 128.99 887,279 +0.02(+0.02%)
Mar 14, 2024 131.37 132.34 128.52 128.97 223,125 -2.48(-1.88%)
Mar 13, 2024 131.40 133.52 131.35 131.45 242,083 +0.34(+0.26%)
Mar 12, 2024 129.16 131.71 128.07 131.11 206,547 +1.69(+1.30%)
Mar 11, 2024 129.26 131.39 127.64 129.42 375,457 +1.06(+0.83%)
Mar 08, 2024 133.78 133.80 127.78 128.36 270,558 -5.42(-4.05%)
Mar 07, 2024 126.78 133.82 125.86 133.78 378,635 +8.13(+6.47%)
Mar 06, 2024 125.05 126.08 124.13 125.66 170,933 +1.59(+1.28%)
Mar 05, 2024 125.88 127.49 123.65 124.07 172,965 -1.67(-1.33%)
Mar 04, 2024 122.96 126.66 122.33 125.73 267,773 +3.41(+2.78%)
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.