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 |
| Aug 22, 2023 | $85.87 | $86.17 | $85.04 | $85.77 | 187 184 |
| Aug 21, 2023 | $84.71 | $86.56 | $84.02 | $86.00 | 259 125 |
| Aug 18, 2023 | $85.83 | $86.41 | $84.11 | $84.28 | 470 512 |
| Aug 17, 2023 | $87.50 | $88.09 | $86.41 | $86.50 | 153 645 |
| Aug 16, 2023 | $87.86 | $89.05 | $87.25 | $87.51 | 155 546 |
| Aug 15, 2023 | $88.89 | $88.79 | $87.82 | $88.11 | 353 061 |
| Aug 14, 2023 | $90.11 | $90.74 | $88.80 | $89.15 | 125 471 |
| Aug 11, 2023 | $89.58 | $91.29 | $89.16 | $90.28 | 229 662 |
| Aug 10, 2023 | $90.27 | $90.81 | $89.25 | $89.70 | 175 980 |
| Aug 09, 2023 | $90.34 | $89.90 | $88.35 | $89.61 | 160 056 |
| Aug 08, 2023 | $90.51 | $91.11 | $90.01 | $90.32 | 134 207 |
| Aug 07, 2023 | $89.61 | $91.64 | $89.39 | $91.45 | 242 782 |
| Aug 04, 2023 | $92.04 | $92.54 | $89.64 | $89.74 | 164 063 |
| Aug 03, 2023 | $91.72 | $92.69 | $91.13 | $92.10 | 134 367 |
| Aug 02, 2023 | $91.87 | $93.08 | $91.54 | $92.43 | 221 476 |
| Aug 01, 2023 | $93.67 | $94.13 | $92.60 | $92.69 | 193 372 |
| Jul 31, 2023 | $94.68 | $95.08 | $93.67 | $93.69 | 292 400 |
| Jul 28, 2023 | $94.18 | $95.21 | $93.28 | $94.25 | 207 413 |
| Jul 27, 2023 | $94.42 | $94.70 | $93.27 | $93.54 | 350 250 |
| Jul 26, 2023 | $89.22 | $93.64 | $89.22 | $93.52 | 412 794 |
| Jul 25, 2023 | $90.72 | $91.61 | $90.19 | $91.33 | 393 730 |
| Jul 24, 2023 | $91.75 | $92.55 | $89.88 | $91.03 | 244 887 |
| Jul 21, 2023 | $93.71 | $93.82 | $91.26 | $91.87 | 162 465 |
| Jul 20, 2023 | $93.66 | $93.68 | $92.21 | $92.72 | 199 360 |
| Jul 19, 2023 | $93.20 | $93.36 | $91.74 | $92.93 | 249 798 |
