NYSE:CR
Crane Company Stock Price (Quote)
$144.35
+0.370 (+0.257%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $128.58 | $146.29 | Friday, 26th Apr 2024 CR stock ended at $144.35. This is 0.257% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $143.60 to a day high of $146.29. |
| 90 days | $110.49 | $146.29 | |
| 52 weeks | $67.28 | $146.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $143.86 | $146.29 | $143.60 | $144.35 | 272 579 |
| Apr 25, 2024 | $140.24 | $145.80 | $139.29 | $143.98 | 348 595 |
| Apr 24, 2024 | $139.98 | $143.67 | $139.98 | $142.13 | 434 159 |
| Apr 23, 2024 | $135.80 | $139.54 | $133.73 | $138.11 | 424 297 |
| Apr 22, 2024 | $130.05 | $131.92 | $128.70 | $130.73 | 259 373 |
| Apr 19, 2024 | $129.43 | $130.73 | $128.58 | $129.48 | 257 814 |
| Apr 18, 2024 | $130.50 | $131.54 | $129.36 | $129.39 | 157 502 |
| Apr 17, 2024 | $132.55 | $132.55 | $130.08 | $130.13 | 148 655 |
| Apr 16, 2024 | $130.53 | $133.02 | $129.07 | $131.76 | 148 828 |
| Apr 15, 2024 | $136.31 | $136.75 | $131.03 | $131.19 | 175 122 |
| Apr 12, 2024 | $135.40 | $137.20 | $133.95 | $134.85 | 124 835 |
| Apr 11, 2024 | $135.34 | $136.92 | $134.11 | $136.81 | 119 312 |
| Apr 10, 2024 | $134.61 | $136.85 | $133.96 | $135.26 | 177 177 |
| Apr 09, 2024 | $137.77 | $138.02 | $135.56 | $137.13 | 114 963 |
| Apr 08, 2024 | $138.53 | $139.03 | $137.13 | $137.76 | 103 710 |
| Apr 05, 2024 | $135.65 | $139.02 | $135.65 | $138.00 | 194 403 |
| Apr 04, 2024 | $138.92 | $139.34 | $135.41 | $135.50 | 145 309 |
| Apr 03, 2024 | $134.99 | $138.34 | $134.99 | $138.02 | 112 616 |
| Apr 02, 2024 | $134.32 | $135.36 | $132.89 | $135.20 | 103 717 |
| Apr 01, 2024 | $135.45 | $136.07 | $134.31 | $134.98 | 223 766 |
| Mar 28, 2024 | $134.71 | $135.61 | $133.72 | $135.13 | 123 001 |
| Mar 27, 2024 | $134.80 | $135.90 | $132.90 | $134.89 | 98 826 |
| Mar 26, 2024 | $134.24 | $134.52 | $132.24 | $133.90 | 106 352 |
| Mar 25, 2024 | $133.45 | $134.95 | $132.76 | $134.24 | 131 703 |
| Mar 22, 2024 | $134.75 | $134.75 | $131.87 | $133.30 | 81 754 |
