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 |
| Sep 27, 2023 | $85.87 | $86.63 | $85.39 | $86.40 | 116 251 |
| Sep 26, 2023 | $86.03 | $86.51 | $85.38 | $85.43 | 93 240 |
| Sep 25, 2023 | $85.76 | $86.90 | $85.25 | $86.33 | 53 469 |
| Sep 22, 2023 | $85.71 | $86.76 | $85.56 | $85.96 | 100 120 |
| Sep 21, 2023 | $85.31 | $86.41 | $85.01 | $85.82 | 125 571 |
| Sep 20, 2023 | $87.18 | $88.26 | $85.93 | $86.08 | 77 401 |
| Sep 19, 2023 | $87.24 | $87.88 | $85.79 | $86.46 | 130 357 |
| Sep 18, 2023 | $87.04 | $88.55 | $86.75 | $87.41 | 100 591 |
| Sep 15, 2023 | $87.11 | $87.34 | $85.02 | $86.88 | 560 202 |
| Sep 14, 2023 | $86.56 | $88.90 | $86.02 | $87.15 | 156 076 |
| Sep 13, 2023 | $86.10 | $86.53 | $85.55 | $86.18 | 162 837 |
| Sep 12, 2023 | $85.02 | $86.95 | $85.02 | $86.18 | 91 966 |
| Sep 11, 2023 | $85.67 | $86.14 | $85.01 | $85.56 | 130 992 |
| Sep 08, 2023 | $86.25 | $86.65 | $84.99 | $85.08 | 99 504 |
| Sep 07, 2023 | $85.52 | $87.08 | $84.44 | $86.50 | 194 431 |
| Sep 06, 2023 | $86.72 | $87.93 | $85.60 | $86.08 | 138 279 |
| Sep 05, 2023 | $90.17 | $90.54 | $86.93 | $87.05 | 115 788 |
| Sep 01, 2023 | $91.43 | $92.17 | $90.54 | $90.90 | 110 693 |
| Aug 31, 2023 | $90.42 | $91.53 | $90.44 | $91.12 | 178 208 |
| Aug 30, 2023 | $89.56 | $91.22 | $89.12 | $90.45 | 126 454 |
| Aug 29, 2023 | $88.01 | $90.22 | $88.00 | $89.86 | 94 859 |
| Aug 28, 2023 | $87.52 | $89.42 | $87.01 | $88.45 | 100 949 |
| Aug 25, 2023 | $87.14 | $87.94 | $86.45 | $87.37 | 137 517 |
| Aug 24, 2023 | $86.99 | $88.06 | $86.72 | $86.87 | 101 497 |
| Aug 23, 2023 | $85.89 | $87.44 | $85.65 | $87.39 | 216 836 |
