NYSE:CR
Crane Company Stock Price (Quote)
$141.48
+1.98 (+1.42%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $128.58 | $146.29 | Thursday, 2nd May 2024 CR stock ended at $141.48. This is 1.42% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.47% from a day low at $138.13 to a day high of $141.54. |
| 90 days | $118.48 | $146.29 | |
| 52 weeks | $67.28 | $146.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $79.96 | $81.22 | $79.57 | $80.69 | 215 383 |
| Jun 08, 2023 | $80.10 | $80.98 | $79.18 | $79.87 | 336 570 |
| Jun 07, 2023 | $78.44 | $81.06 | $77.95 | $80.33 | 256 232 |
| Jun 06, 2023 | $75.11 | $78.08 | $75.11 | $77.98 | 217 248 |
| Jun 05, 2023 | $76.42 | $76.89 | $74.40 | $75.09 | 156 408 |
| Jun 02, 2023 | $74.10 | $77.13 | $74.08 | $77.01 | 173 735 |
| Jun 01, 2023 | $72.91 | $73.67 | $72.52 | $73.34 | 160 257 |
| May 31, 2023 | $75.14 | $75.55 | $72.29 | $72.66 | 419 984 |
| May 30, 2023 | $75.26 | $75.88 | $74.75 | $75.71 | 125 224 |
| May 26, 2023 | $75.58 | $76.42 | $75.36 | $75.48 | 147 063 |
| May 25, 2023 | $74.39 | $75.89 | $73.76 | $75.62 | 317 514 |
| May 24, 2023 | $72.56 | $74.57 | $72.02 | $74.46 | 368 230 |
| May 23, 2023 | $74.54 | $75.12 | $72.72 | $72.85 | 341 753 |
| May 22, 2023 | $74.75 | $75.91 | $73.16 | $74.62 | 464 842 |
| May 19, 2023 | $75.48 | $76.11 | $73.09 | $74.45 | 554 958 |
| May 18, 2023 | $74.24 | $74.78 | $72.89 | $74.65 | 286 118 |
| May 17, 2023 | $75.70 | $75.70 | $71.33 | $74.44 | 455 445 |
| May 16, 2023 | $75.99 | $77.09 | $75.23 | $75.36 | 373 932 |
| May 15, 2023 | $75.70 | $76.94 | $74.46 | $76.82 | 366 883 |
| May 12, 2023 | $75.70 | $75.70 | $73.04 | $75.20 | 385 288 |
| May 11, 2023 | $75.67 | $79.25 | $74.41 | $74.62 | 697 886 |
| May 10, 2023 | $76.90 | $77.02 | $75.56 | $76.01 | 314 356 |
| May 09, 2023 | $74.77 | $77.65 | $73.86 | $76.51 | 390 238 |
| May 08, 2023 | $71.99 | $75.42 | $71.76 | $74.92 | 363 832 |
| May 05, 2023 | $69.18 | $72.00 | $69.11 | $71.73 | 417 657 |
