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 |
| Feb 02, 2016 | $46.78 | $46.79 | $45.83 | $45.88 | 441 200 |
| Feb 01, 2016 | $47.59 | $47.70 | $46.79 | $47.05 | 427 300 |
| Jan 29, 2016 | $46.22 | $47.82 | $46.18 | $47.43 | 617 200 |
| Jan 28, 2016 | $46.50 | $46.89 | $45.69 | $45.74 | 437 700 |
| Jan 27, 2016 | $46.23 | $47.30 | $45.46 | $45.65 | 777 800 |
| Jan 26, 2016 | $42.68 | $47.35 | $42.59 | $46.20 | 1 163 500 |
| Jan 25, 2016 | $44.39 | $44.97 | $43.49 | $43.27 | 518 500 |
| Jan 22, 2016 | $44.23 | $45.52 | $44.04 | $44.49 | 473 100 |
| Jan 21, 2016 | $43.60 | $44.57 | $42.96 | $43.30 | 626 500 |
| Jan 20, 2016 | $44.51 | $44.58 | $41.68 | $42.84 | 594 900 |
| Jan 19, 2016 | $45.07 | $45.51 | $44.71 | $44.90 | 833 400 |
| Jan 15, 2016 | $44.23 | $44.78 | $43.89 | $44.36 | 555 000 |
| Jan 14, 2016 | $46.18 | $46.44 | $45.03 | $45.16 | 663 600 |
| Jan 13, 2016 | $46.43 | $46.87 | $45.85 | $45.60 | 567 300 |
| Jan 12, 2016 | $46.64 | $47.04 | $45.49 | $46.00 | 364 300 |
| Jan 11, 2016 | $46.26 | $46.62 | $45.63 | $45.82 | 588 000 |
| Jan 08, 2016 | $46.18 | $46.40 | $45.40 | $45.15 | 465 400 |
| Jan 07, 2016 | $45.93 | $46.59 | $45.78 | $45.62 | 586 300 |
| Jan 06, 2016 | $46.68 | $47.64 | $46.45 | $46.49 | 394 300 |
| Jan 05, 2016 | $47.70 | $48.16 | $47.11 | $47.19 | 442 500 |
