NYSE:CR
Crane Company Stock Price (Quote)
$139.50
-0.510 (-0.364%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $128.58 | $146.29 | Wednesday, 1st May 2024 CR stock ended at $139.50. This is 0.364% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.35% from a day low at $137.69 to a day high of $142.30. |
| 90 days | $118.48 | $146.29 | |
| 52 weeks | $67.28 | $146.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2024 | $113.00 | $115.36 | $113.00 | $114.28 | 205 982 |
| Jan 11, 2024 | $112.72 | $113.05 | $112.06 | $112.69 | 130 122 |
| Jan 10, 2024 | $114.55 | $114.69 | $112.87 | $112.96 | 327 120 |
| Jan 09, 2024 | $113.74 | $114.37 | $112.89 | $114.35 | 127 835 |
| Jan 08, 2024 | $114.36 | $114.74 | $113.24 | $114.58 | 138 991 |
| Jan 05, 2024 | $114.74 | $115.25 | $113.07 | $114.42 | 205 304 |
| Jan 04, 2024 | $114.98 | $116.63 | $114.50 | $115.42 | 231 624 |
| Jan 03, 2024 | $116.41 | $116.41 | $113.15 | $113.70 | 247 421 |
| Jan 02, 2024 | $116.87 | $117.58 | $115.00 | $116.92 | 165 146 |
| Dec 29, 2023 | $117.99 | $118.71 | $117.24 | $118.14 | 194 407 |
| Dec 28, 2023 | $116.92 | $118.33 | $116.92 | $118.33 | 118 434 |
| Dec 27, 2023 | $117.18 | $118.06 | $116.80 | $117.87 | 100 943 |
| Dec 26, 2023 | $116.09 | $117.52 | $115.94 | $116.96 | 112 456 |
| Dec 22, 2023 | $114.57 | $116.31 | $114.57 | $116.01 | 110 475 |
| Dec 21, 2023 | $113.41 | $115.00 | $112.52 | $114.03 | 163 312 |
| Dec 20, 2023 | $112.99 | $114.43 | $111.85 | $112.60 | 159 771 |
| Dec 19, 2023 | $114.00 | $114.53 | $112.68 | $113.54 | 90 673 |
| Dec 18, 2023 | $110.28 | $112.75 | $110.20 | $112.23 | 160 735 |
| Dec 15, 2023 | $109.34 | $112.24 | $109.34 | $110.36 | 300 488 |
| Dec 14, 2023 | $108.81 | $110.98 | $106.89 | $109.15 | 322 387 |
| Dec 13, 2023 | $107.45 | $108.92 | $107.27 | $107.82 | 150 963 |
| Dec 12, 2023 | $107.48 | $109.15 | $107.06 | $107.56 | 167 600 |
| Dec 11, 2023 | $106.89 | $108.85 | $106.89 | $107.40 | 207 423 |
| Dec 08, 2023 | $103.93 | $106.76 | $103.50 | $106.67 | 261 868 |
| Dec 07, 2023 | $104.91 | $105.54 | $102.80 | $104.00 | 259 935 |
