Canada markets open in 9 hours 27 minutes

Crane Company (CR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.01-4.26 (-2.95%)
At close: 04:00PM EDT
140.00 -0.01 (-0.01%)
After hours: 06:40PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024143.36145.29139.92140.01140.01232,800
Apr 29, 2024144.45145.37142.21144.27144.27300,300
Apr 26, 2024143.86146.29143.60144.35144.35276,400
Apr 25, 2024140.24145.80139.29143.98143.98400,800
Apr 24, 2024139.98143.67139.98142.13142.13496,600
Apr 23, 2024135.80139.54133.66138.11138.11424,300
Apr 22, 2024130.05131.92128.70130.73130.73265,000
Apr 19, 2024129.43130.95128.50129.48129.48314,800
Apr 18, 2024130.50131.54129.36129.39129.39160,800
Apr 17, 2024132.55132.55130.08130.13130.13152,500
Apr 16, 2024130.53133.02129.07131.76131.76150,800
Apr 15, 2024136.31136.75131.03131.19131.19232,200
Apr 12, 2024135.40137.20133.95134.85134.85129,000
Apr 11, 2024135.34136.92134.11136.81136.81121,500
Apr 10, 2024134.61136.85133.96135.26135.26181,600
Apr 09, 2024137.77138.29135.55137.13137.13141,500
Apr 08, 2024138.53139.03137.13137.76137.76131,500
Apr 05, 2024135.65139.01135.65138.00138.00207,400
Apr 04, 2024138.92139.34135.41135.50135.50177,200
Apr 03, 2024134.99138.42134.99138.02138.02138,900
Apr 02, 2024134.32135.36132.89135.20135.20187,700
Apr 01, 2024135.45136.07134.30134.98134.98223,800
Mar 28, 2024134.71135.61133.72135.13135.13124,800
Mar 27, 2024134.80135.90132.90134.89134.89106,900
Mar 26, 2024134.24134.52132.24133.90133.90114,500
Mar 25, 2024133.45135.00132.76134.24134.24131,700
Mar 22, 2024134.75134.85131.87133.30133.30173,200
Mar 21, 2024134.31135.67133.64134.95134.95150,000
Mar 20, 2024131.33133.60130.65133.48133.48126,600
Mar 19, 2024129.92131.65129.82131.38131.3898,300
Mar 18, 2024129.88131.09128.58129.77129.77168,000
Mar 15, 2024128.60131.17128.60129.17129.17886,000
Mar 14, 2024131.55132.52128.70129.15129.15222,800
Mar 13, 2024131.58133.71131.53131.63131.63241,700
Mar 12, 2024129.34131.89128.25131.29131.29206,300
Mar 11, 2024129.44131.57127.82129.60129.60374,900
Mar 08, 2024133.97133.99127.96128.54128.54270,200
Mar 07, 2024126.96134.01126.03133.97133.97378,100
Mar 06, 2024125.22126.25124.30125.83125.83170,700
Mar 05, 2024126.05127.67123.82124.24124.24172,700
Mar 04, 2024123.13126.84122.50125.91125.91267,400
Mar 01, 2024121.07122.60121.07122.50122.50144,700
Feb 29, 2024123.89124.03121.31121.56121.56172,500
Feb 28, 2024123.07123.45121.08123.42123.42197,800
Feb 28, 20240.205 Dividend
Feb 27, 2024124.77125.05122.11123.35123.14205,500
Feb 26, 2024121.94125.28121.94124.60124.39174,500
Feb 23, 2024122.93122.93121.04121.91121.71180,200
Feb 22, 2024121.49123.30121.18122.28122.08198,200
Feb 21, 2024119.47120.47118.48120.44120.24271,500
Feb 20, 2024121.53121.53118.55119.14118.94378,900
Feb 16, 2024122.85123.67121.96122.00121.80248,900
Feb 15, 2024124.27124.60121.51123.00122.80278,300
Feb 14, 2024123.48125.45123.02124.17123.96205,900
Feb 13, 2024123.14124.07121.85122.14121.94194,600
Feb 12, 2024126.32127.00124.60124.80124.59196,100
Feb 09, 2024127.27127.83126.35126.71126.50199,900
Feb 08, 2024125.95127.29125.63126.88126.67215,900
Feb 07, 2024125.76127.04125.14125.95125.74241,800
Feb 06, 2024124.33125.24123.29124.83124.62182,700
Feb 05, 2024124.61125.18122.38123.76123.55220,800
Feb 02, 2024126.33126.33123.89125.97125.76372,300
Feb 01, 2024125.54126.39122.75126.38126.17335,300
Jan 31, 2024122.76127.63121.71124.11123.90526,700
Jan 30, 2024118.57123.04115.00122.97122.77668,100
Jan 29, 2024110.96113.61110.49113.61113.42461,400
Jan 26, 2024114.35114.72112.41113.00112.81335,900
Jan 25, 2024113.29114.74112.33113.63113.44250,500
Jan 24, 2024117.35117.35111.75112.03111.84309,600
Jan 23, 2024119.72119.72116.69116.91116.72166,500
Jan 22, 2024118.67119.60117.84119.36119.16271,600
Jan 19, 2024116.79119.04116.21118.12117.92246,800
Jan 18, 2024115.00116.93114.51116.26116.07137,800
Jan 17, 2024112.08114.18112.08114.05113.86508,700
Jan 16, 2024113.33114.55112.29113.39113.20179,000
Jan 12, 2024113.00115.36113.00114.28114.09208,000
Jan 11, 2024112.72113.05112.06112.69112.50132,700
Jan 10, 2024114.55114.69112.66112.96112.77361,200
Jan 09, 2024113.74114.37112.89114.35114.16193,100
Jan 08, 2024114.36114.74113.24114.58114.39164,600
Jan 05, 2024114.74115.25113.07114.42114.23237,000
Jan 04, 2024114.98116.63114.50115.42115.23312,500
Jan 03, 2024116.41116.41113.12113.70113.51297,400
Jan 02, 2024116.87117.58115.00116.92116.73210,800
Dec 29, 2023117.99118.71117.24118.14117.94243,300
Dec 28, 2023116.92118.33116.92118.33118.13145,900
Dec 27, 2023117.18118.06116.79117.87117.67123,100
Dec 26, 2023116.09117.52115.94116.96116.77136,300
Dec 22, 2023114.57116.31114.57116.01115.82134,400
Dec 21, 2023113.41115.00112.50114.03113.84190,200
Dec 20, 2023112.99114.43111.85112.60112.41193,000
Dec 19, 2023114.00114.53112.68113.54113.3593,900
Dec 18, 2023110.28112.75110.20112.23112.04208,000
Dec 15, 2023109.34112.24109.25110.36110.18917,400
Dec 14, 2023108.81110.98106.89109.15108.97327,100
Dec 13, 2023107.45108.92107.27107.82107.64250,800
Dec 12, 2023107.48109.14106.33107.56107.38201,700
Dec 11, 2023106.89108.85106.89107.40107.22214,600
Dec 08, 2023103.93106.74103.50106.67106.49288,500
Dec 07, 2023104.91105.54102.80104.00103.83269,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...