Crane Company (CR)
NYSE: CR · Real-Time Price · USD
158.59
+1.22 (0.78%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 158.00 | 159.51 | 158.00 | 158.59 | 158.59 | 0.78% | 146,260 |
| Sep 25, 2024 | 158.00 | 158.80 | 156.90 | 157.37 | 157.37 | -0.31% | 147,665 |
| Sep 24, 2024 | 153.06 | 158.18 | 152.97 | 157.86 | 157.86 | 3.45% | 239,791 |
| Sep 23, 2024 | 153.70 | 153.70 | 151.05 | 152.60 | 152.60 | 0.11% | 242,432 |
| Sep 20, 2024 | 153.49 | 153.80 | 151.52 | 152.43 | 152.43 | -1.29% | 736,090 |
| Sep 19, 2024 | 158.66 | 159.66 | 153.84 | 154.42 | 154.42 | -0.13% | 547,467 |
| Sep 18, 2024 | 152.62 | 155.49 | 150.65 | 154.62 | 154.62 | 1.33% | 399,709 |
| Sep 17, 2024 | 153.50 | 155.22 | 152.48 | 152.59 | 152.59 | -0.21% | 237,118 |
| Sep 16, 2024 | 153.33 | 154.58 | 152.21 | 152.91 | 152.91 | -0.01% | 168,862 |
| Sep 13, 2024 | 151.00 | 154.20 | 150.78 | 152.92 | 152.92 | 1.99% | 215,897 |
| Sep 12, 2024 | 148.61 | 150.59 | 147.12 | 149.94 | 149.94 | 1.30% | 166,164 |
| Sep 11, 2024 | 144.19 | 148.19 | 141.50 | 148.02 | 148.02 | 2.23% | 141,226 |
| Sep 10, 2024 | 145.10 | 145.89 | 143.40 | 144.79 | 144.79 | 0.36% | 104,156 |
| Sep 9, 2024 | 142.01 | 144.58 | 141.19 | 144.27 | 144.27 | 1.43% | 148,809 |
| Sep 6, 2024 | 148.21 | 150.04 | 142.08 | 142.24 | 142.24 | -4.54% | 271,002 |
| Sep 5, 2024 | 150.40 | 150.70 | 148.26 | 149.00 | 149.00 | -1.25% | 127,636 |
| Sep 4, 2024 | 150.14 | 151.98 | 148.92 | 150.89 | 150.89 | -0.01% | 132,678 |
| Sep 3, 2024 | 156.59 | 157.91 | 150.26 | 150.90 | 150.90 | -4.72% | 340,362 |
| Aug 30, 2024 | 156.27 | 158.57 | 154.86 | 158.38 | 158.38 | 1.57% | 144,072 |
| Aug 29, 2024 | 155.70 | 158.62 | 154.88 | 155.93 | 155.73 | 0.65% | 162,871 |
| Aug 28, 2024 | 153.20 | 155.07 | 153.17 | 154.92 | 154.72 | 0.99% | 164,632 |
| Aug 27, 2024 | 152.71 | 154.57 | 152.05 | 153.40 | 153.20 | -0.32% | 97,367 |
| Aug 26, 2024 | 155.16 | 156.18 | 153.15 | 153.89 | 153.69 | -0.64% | 128,035 |
| Aug 23, 2024 | 151.66 | 155.22 | 151.66 | 154.88 | 154.68 | 2.68% | 208,996 |
| Aug 22, 2024 | 151.11 | 152.27 | 150.13 | 150.84 | 150.65 | -0.02% | 102,717 |
| Aug 21, 2024 | 148.84 | 151.02 | 147.61 | 150.87 | 150.68 | 1.88% | 98,823 |
| Aug 20, 2024 | 149.31 | 149.45 | 146.49 | 148.09 | 147.90 | -1.01% | 127,493 |
| Aug 19, 2024 | 149.55 | 150.01 | 148.55 | 149.60 | 149.41 | 0.17% | 98,410 |
| Aug 16, 2024 | 150.95 | 151.91 | 148.37 | 149.34 | 149.15 | -1.19% | 134,810 |
| Aug 15, 2024 | 152.14 | 154.00 | 149.40 | 151.14 | 150.95 | 1.25% | 144,386 |
| Aug 14, 2024 | 151.74 | 151.87 | 148.04 | 149.28 | 149.09 | -1.15% | 163,609 |
| Aug 13, 2024 | 145.86 | 151.02 | 145.04 | 151.01 | 150.82 | 4.12% | 244,765 |
| Aug 12, 2024 | 145.62 | 145.62 | 143.83 | 145.04 | 144.85 | -0.53% | 173,533 |
| Aug 9, 2024 | 146.01 | 147.45 | 144.41 | 145.82 | 145.63 | 0.21% | 136,279 |
| Aug 8, 2024 | 144.20 | 147.36 | 143.35 | 145.52 | 145.33 | 2.62% | 245,388 |
| Aug 7, 2024 | 147.48 | 147.82 | 141.04 | 141.81 | 141.63 | -1.90% | 251,575 |
| Aug 6, 2024 | 141.81 | 146.56 | 141.24 | 144.55 | 144.36 | 3.00% | 201,003 |
| Aug 5, 2024 | 138.45 | 143.40 | 136.04 | 140.34 | 140.16 | -3.75% | 388,518 |
| Aug 2, 2024 | 150.06 | 150.36 | 145.73 | 145.81 | 145.62 | -5.73% | 296,059 |
| Aug 1, 2024 | 160.29 | 162.34 | 153.01 | 154.67 | 154.47 | -3.58% | 261,314 |
| Jul 31, 2024 | 154.47 | 161.87 | 154.17 | 160.42 | 160.21 | 5.94% | 274,440 |
| Jul 30, 2024 | 159.13 | 159.56 | 150.15 | 151.42 | 151.22 | -4.84% | 637,220 |
| Jul 29, 2024 | 158.00 | 162.28 | 157.71 | 159.12 | 158.91 | 0.16% | 583,191 |
| Jul 26, 2024 | 158.01 | 160.39 | 156.82 | 158.87 | 158.67 | 2.26% | 254,079 |
| Jul 25, 2024 | 152.86 | 157.79 | 152.20 | 155.36 | 155.16 | 2.37% | 272,819 |
| Jul 24, 2024 | 155.50 | 157.37 | 151.13 | 151.77 | 151.57 | -3.18% | 309,208 |
| Jul 23, 2024 | 153.71 | 156.96 | 152.75 | 156.76 | 156.56 | 1.84% | 154,432 |
| Jul 22, 2024 | 151.28 | 154.09 | 149.93 | 153.93 | 153.73 | 2.01% | 119,548 |
| Jul 19, 2024 | 151.02 | 151.09 | 148.74 | 150.89 | 150.70 | -0.05% | 158,201 |
| Jul 18, 2024 | 152.26 | 154.89 | 150.26 | 150.97 | 150.78 | -0.82% | 137,666 |
| Jul 17, 2024 | 153.63 | 155.33 | 152.12 | 152.22 | 152.02 | -2.14% | 344,261 |
| Jul 16, 2024 | 153.36 | 156.95 | 153.00 | 155.55 | 155.35 | 1.93% | 244,439 |
| Jul 15, 2024 | 147.66 | 153.18 | 147.66 | 152.60 | 152.40 | 3.78% | 312,541 |
| Jul 12, 2024 | 147.04 | 149.98 | 146.74 | 147.04 | 146.85 | 0.50% | 286,830 |
| Jul 11, 2024 | 143.77 | 147.28 | 142.43 | 146.31 | 146.12 | 3.11% | 456,422 |
| Jul 10, 2024 | 141.27 | 143.48 | 140.84 | 141.90 | 141.72 | 0.92% | 317,032 |
| Jul 9, 2024 | 142.30 | 143.13 | 140.16 | 140.60 | 140.42 | -1.29% | 172,896 |
| Jul 8, 2024 | 144.00 | 144.61 | 142.35 | 142.44 | 142.26 | -0.28% | 222,847 |
| Jul 5, 2024 | 145.00 | 145.31 | 140.74 | 142.84 | 142.66 | -1.23% | 182,707 |
| Jul 3, 2024 | 143.51 | 145.85 | 141.87 | 144.62 | 144.43 | 1.03% | 79,775 |
| Jul 2, 2024 | 142.67 | 143.72 | 140.95 | 143.14 | 142.96 | 0.08% | 325,098 |
| Jul 1, 2024 | 145.86 | 146.74 | 141.79 | 143.03 | 142.85 | -1.35% | 295,222 |
| Jun 28, 2024 | 144.92 | 146.45 | 143.46 | 144.98 | 144.79 | 0.19% | 301,904 |
| Jun 27, 2024 | 143.85 | 144.99 | 142.40 | 144.70 | 144.51 | 0.92% | 228,907 |
| Jun 26, 2024 | 143.90 | 144.05 | 140.90 | 143.38 | 143.20 | -0.68% | 282,956 |
| Jun 25, 2024 | 146.20 | 146.20 | 142.16 | 144.36 | 144.17 | -1.55% | 198,724 |
| Jun 24, 2024 | 145.38 | 147.11 | 143.86 | 146.63 | 146.44 | 1.35% | 117,101 |
| Jun 21, 2024 | 143.11 | 144.86 | 141.68 | 144.67 | 144.48 | 1.40% | 417,930 |
| Jun 20, 2024 | 142.81 | 144.88 | 141.68 | 142.67 | 142.49 | -0.56% | 137,584 |
| Jun 18, 2024 | 141.26 | 144.87 | 141.26 | 143.47 | 143.29 | 1.39% | 132,269 |
| Jun 17, 2024 | 137.93 | 142.69 | 136.21 | 141.50 | 141.32 | 1.29% | 232,703 |
| Jun 14, 2024 | 142.85 | 142.85 | 138.02 | 139.70 | 139.52 | -3.77% | 317,278 |
| Jun 13, 2024 | 145.79 | 145.79 | 143.45 | 145.17 | 144.98 | -0.50% | 108,192 |
| Jun 12, 2024 | 144.23 | 147.33 | 143.74 | 145.90 | 145.71 | 2.63% | 153,664 |
| Jun 11, 2024 | 141.63 | 144.14 | 140.36 | 142.16 | 141.98 | -0.22% | 301,966 |
| Jun 10, 2024 | 141.16 | 143.29 | 140.82 | 142.47 | 142.29 | 0.35% | 296,383 |
| Jun 7, 2024 | 141.27 | 143.17 | 140.75 | 141.98 | 141.80 | -0.41% | 152,011 |
| Jun 6, 2024 | 147.02 | 148.33 | 142.47 | 142.57 | 142.39 | -3.23% | 149,174 |
| Jun 5, 2024 | 143.50 | 148.79 | 143.50 | 147.33 | 147.14 | 2.98% | 176,946 |
| Jun 4, 2024 | 144.48 | 147.03 | 142.55 | 143.07 | 142.89 | -1.94% | 192,939 |
| Jun 3, 2024 | 150.00 | 150.00 | 144.53 | 145.90 | 145.71 | -2.13% | 171,702 |
| May 31, 2024 | 148.00 | 149.33 | 146.23 | 149.08 | 148.89 | 1.00% | 276,248 |
| May 30, 2024 | 144.31 | 147.69 | 144.12 | 147.60 | 147.21 | 2.78% | 198,100 |
| May 29, 2024 | 144.81 | 145.00 | 142.90 | 143.61 | 143.23 | -1.16% | 135,660 |
| May 28, 2024 | 147.50 | 147.79 | 144.52 | 145.29 | 144.90 | -1.21% | 134,292 |
| May 24, 2024 | 146.80 | 147.86 | 145.65 | 147.07 | 146.68 | 0.63% | 175,937 |
| May 23, 2024 | 147.46 | 147.69 | 145.09 | 146.15 | 145.76 | -0.33% | 106,557 |
| May 22, 2024 | 147.19 | 148.49 | 145.20 | 146.64 | 146.25 | -0.88% | 95,770 |
| May 21, 2024 | 146.23 | 148.51 | 146.23 | 147.94 | 147.55 | 0.63% | 91,642 |
| May 20, 2024 | 145.63 | 147.33 | 145.19 | 147.02 | 146.63 | 1.11% | 134,599 |
| May 17, 2024 | 145.40 | 145.50 | 143.42 | 145.41 | 145.02 | -0.12% | 161,902 |
| May 16, 2024 | 148.87 | 148.87 | 145.43 | 145.58 | 145.19 | -2.70% | 142,346 |
| May 15, 2024 | 146.50 | 150.02 | 143.85 | 149.62 | 149.22 | 2.97% | 329,248 |
| May 14, 2024 | 142.97 | 145.52 | 141.90 | 145.31 | 144.92 | 2.07% | 231,721 |
| May 13, 2024 | 143.75 | 144.86 | 140.94 | 142.36 | 141.98 | -1.08% | 229,481 |
| May 10, 2024 | 144.63 | 145.41 | 143.44 | 143.91 | 143.53 | -0.25% | 246,420 |
| May 9, 2024 | 144.34 | 144.85 | 143.43 | 144.27 | 143.89 | -0.28% | 297,838 |
| May 8, 2024 | 144.74 | 146.68 | 143.76 | 144.68 | 144.30 | -0.38% | 171,027 |
| May 7, 2024 | 144.64 | 146.52 | 143.85 | 145.23 | 144.84 | 0.43% | 279,370 |
| May 6, 2024 | 144.30 | 146.28 | 143.69 | 144.61 | 144.23 | 1.16% | 160,203 |