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 |
| Dec 07, 2023 | $104.91 | $105.54 | $102.80 | $104.00 | 259 935 |
| Dec 06, 2023 | $105.62 | $106.40 | $104.36 | $104.95 | 134 867 |
| Dec 05, 2023 | $106.90 | $107.68 | $104.78 | $105.09 | 159 338 |
| Dec 04, 2023 | $105.57 | $107.33 | $105.57 | $106.80 | 299 132 |
| Dec 01, 2023 | $105.83 | $107.43 | $105.61 | $106.03 | 204 014 |
| Nov 30, 2023 | $104.59 | $105.71 | $103.55 | $105.68 | 240 793 |
| Nov 29, 2023 | $104.78 | $104.78 | $103.13 | $104.05 | 160 226 |
| Nov 28, 2023 | $110.14 | $110.16 | $104.00 | $104.31 | 275 889 |
| Nov 27, 2023 | $108.37 | $110.19 | $107.49 | $109.99 | 178 286 |
| Nov 24, 2023 | $107.74 | $108.97 | $107.44 | $108.85 | 67 892 |
| Nov 22, 2023 | $106.75 | $107.97 | $106.49 | $107.59 | 116 628 |
| Nov 21, 2023 | $106.70 | $107.92 | $104.78 | $106.67 | 165 937 |
| Nov 20, 2023 | $105.00 | $107.61 | $104.86 | $107.09 | 233 043 |
| Nov 17, 2023 | $105.61 | $106.56 | $104.34 | $106.21 | 191 702 |
| Nov 16, 2023 | $104.68 | $106.00 | $103.79 | $105.68 | 112 142 |
| Nov 15, 2023 | $105.10 | $106.15 | $104.23 | $104.88 | 145 329 |
| Nov 14, 2023 | $103.23 | $104.60 | $102.69 | $104.59 | 95 307 |
| Nov 13, 2023 | $101.93 | $102.65 | $99.98 | $101.84 | 87 224 |
| Nov 10, 2023 | $101.31 | $102.93 | $100.83 | $102.17 | 82 068 |
| Nov 09, 2023 | $101.75 | $102.46 | $100.95 | $101.01 | 145 016 |
| Nov 08, 2023 | $100.00 | $101.27 | $98.95 | $100.90 | 154 773 |
| Nov 07, 2023 | $99.36 | $101.95 | $99.18 | $99.92 | 223 498 |
| Nov 06, 2023 | $99.58 | $100.25 | $98.06 | $99.86 | 93 641 |
| Nov 03, 2023 | $101.21 | $102.00 | $99.83 | $99.97 | 210 684 |
| Nov 02, 2023 | $99.00 | $100.15 | $98.68 | $99.61 | 131 505 |
