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 |
| Jul 18, 2023 | $93.38 | $94.22 | $92.61 | $92.64 | 306 984 |
| Jul 17, 2023 | $91.89 | $94.39 | $91.52 | $93.04 | 273 842 |
| Jul 14, 2023 | $90.99 | $93.01 | $90.00 | $91.88 | 628 158 |
| Jul 13, 2023 | $92.48 | $92.67 | $89.06 | $91.02 | 360 956 |
| Jul 12, 2023 | $92.72 | $93.31 | $91.91 | $92.23 | 332 287 |
| Jul 11, 2023 | $90.00 | $91.78 | $89.34 | $91.18 | 281 604 |
| Jul 10, 2023 | $87.79 | $90.75 | $88.17 | $89.92 | 508 187 |
| Jul 07, 2023 | $86.69 | $88.08 | $86.45 | $87.17 | 429 833 |
| Jul 06, 2023 | $87.19 | $88.10 | $86.18 | $86.93 | 443 240 |
| Jul 05, 2023 | $88.15 | $88.71 | $86.65 | $87.55 | 430 614 |
| Jul 03, 2023 | $88.81 | $88.86 | $86.83 | $87.60 | 367 655 |
| Jun 30, 2023 | $87.77 | $89.27 | $87.62 | $89.12 | 721 438 |
| Jun 29, 2023 | $84.46 | $87.32 | $83.70 | $86.94 | 355 075 |
| Jun 28, 2023 | $83.50 | $86.06 | $82.79 | $84.58 | 230 875 |
| Jun 27, 2023 | $81.62 | $83.94 | $81.62 | $83.41 | 520 441 |
| Jun 26, 2023 | $82.60 | $83.57 | $80.84 | $82.16 | 415 052 |
| Jun 23, 2023 | $80.08 | $84.27 | $79.81 | $82.75 | 671 788 |
| Jun 22, 2023 | $80.72 | $81.63 | $79.26 | $80.73 | 321 677 |
| Jun 21, 2023 | $79.60 | $81.29 | $79.33 | $80.77 | 229 818 |
| Jun 20, 2023 | $80.30 | $80.70 | $78.84 | $80.17 | 163 487 |
| Jun 16, 2023 | $79.89 | $81.41 | $79.78 | $80.93 | 266 731 |
| Jun 15, 2023 | $77.73 | $81.10 | $77.73 | $79.50 | 296 480 |
| Jun 14, 2023 | $79.33 | $80.23 | $77.88 | $77.90 | 291 843 |
| Jun 13, 2023 | $79.38 | $81.02 | $79.02 | $79.19 | 343 119 |
| Jun 12, 2023 | $80.97 | $81.36 | $79.09 | $79.22 | 227 642 |
