NYSE:CR
Crane Company Stock Price (Quote)
$129.39
-0.740 (-0.569%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $129.07 | $139.34 | Thursday, 18th Apr 2024 CR stock ended at $129.39. This is 0.569% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $129.36 to a day high of $131.54. |
| 90 days | $110.49 | $139.34 | |
| 52 weeks | $67.28 | $139.34 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $130.50 | $131.54 | $129.36 | $129.39 | 157 502 |
| 2024-04-17 | $132.55 | $132.55 | $130.08 | $130.13 | 148 655 |
| 2024-04-16 | $130.53 | $133.02 | $129.07 | $131.76 | 148 828 |
| 2024-04-15 | $136.31 | $136.75 | $131.03 | $131.19 | 175 122 |
| 2024-04-12 | $135.40 | $137.20 | $133.95 | $134.85 | 124 835 |
| 2024-04-11 | $135.34 | $136.92 | $134.11 | $136.81 | 119 312 |
| 2024-04-10 | $134.61 | $136.85 | $133.96 | $135.26 | 177 177 |
| 2024-04-09 | $137.77 | $138.02 | $135.56 | $137.13 | 114 963 |
| 2024-04-08 | $138.53 | $139.03 | $137.13 | $137.76 | 103 710 |
| 2024-04-05 | $135.65 | $139.02 | $135.65 | $138.00 | 194 403 |
| 2024-04-04 | $138.92 | $139.34 | $135.41 | $135.50 | 145 309 |
| 2024-04-03 | $134.99 | $138.34 | $134.99 | $138.02 | 112 616 |
| 2024-04-02 | $134.32 | $135.36 | $132.89 | $135.20 | 103 717 |
| 2024-04-01 | $135.45 | $136.07 | $134.31 | $134.98 | 223 766 |
| 2024-03-28 | $134.71 | $135.61 | $133.72 | $135.13 | 123 001 |
| 2024-03-27 | $134.80 | $135.90 | $132.90 | $134.89 | 98 826 |
| 2024-03-26 | $134.24 | $134.52 | $132.24 | $133.90 | 106 352 |
| 2024-03-25 | $133.45 | $134.95 | $132.76 | $134.24 | 131 703 |
| 2024-03-22 | $134.75 | $134.75 | $131.87 | $133.30 | 81 754 |
| 2024-03-21 | $134.31 | $135.67 | $133.64 | $134.95 | 145 053 |
| 2024-03-20 | $131.33 | $133.49 | $130.65 | $133.48 | 89 930 |
| 2024-03-19 | $129.92 | $131.65 | $129.82 | $131.38 | 63 618 |
| 2024-03-18 | $129.88 | $131.09 | $128.74 | $129.77 | 139 931 |
| 2024-03-15 | $128.60 | $131.17 | $128.60 | $129.17 | 185 258 |
| 2024-03-14 | $131.55 | $132.52 | $128.70 | $129.15 | 220 014 |
