Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	93.22	97.10	93.08	96.87	316,337	+3.35(+3.59%)
Oct 30, 2023	92.11	93.81	90.91	93.51	208,855	+2.71(+2.98%)
Oct 27, 2023	92.72	93.17	90.48	90.80	212,180	-2.34(-2.51%)
Oct 26, 2023	92.50	94.50	91.93	93.14	191,326	+1.36(+1.49%)
Oct 25, 2023	93.45	93.73	90.35	91.78	395,800	-1.67(-1.79%)
Oct 24, 2023	83.30	94.33	83.30	93.45	1,014,966	+11.17(+13.57%)
Oct 23, 2023	83.50	84.31	82.18	82.29	302,565	-1.42(-1.70%)
Oct 20, 2023	83.82	84.45	82.46	83.71	177,166	+0.11(+0.13%)
Oct 19, 2023	82.91	84.69	82.20	83.60	211,818	-0.02(-0.02%)
Oct 18, 2023	85.78	85.78	83.48	83.62	184,690	-3.00(-3.46%)
Oct 17, 2023	85.72	87.82	85.72	86.61	323,372	+0.34(+0.39%)
Oct 16, 2023	86.96	87.73	85.87	86.28	155,654	-0.01(-0.01%)
Oct 13, 2023	87.74	88.45	86.14	86.29	167,180	-1.35(-1.54%)
Oct 12, 2023	90.20	90.20	87.08	87.64	193,631	-2.21(-2.46%)
Oct 11, 2023	89.23	90.02	88.60	89.85	94,777	+0.67(+0.75%)
Oct 10, 2023	90.88	90.91	88.49	89.18	140,830	-1.60(-1.76%)
Oct 09, 2023	88.38	91.73	87.60	90.78	178,160	+1.90(+2.14%)
Oct 06, 2023	85.75	89.13	85.52	88.88	161,800	+2.85(+3.31%)
Oct 05, 2023	87.41	87.90	85.87	86.04	121,154	-1.39(-1.59%)
Oct 04, 2023	85.53	87.53	84.80	87.43	132,973	+1.74(+2.03%)
Oct 03, 2023	85.61	86.36	84.80	85.69	193,114	-0.71(-0.82%)
Oct 02, 2023	88.26	88.91	86.24	86.40	153,907	-2.02(-2.28%)
Sep 29, 2023	89.37	89.57	87.89	88.42	298,433	-0.47(-0.53%)
Sep 28, 2023	88.58	90.09	87.10	88.88	257,832	+2.90(+3.37%)
Sep 27, 2023	85.46	86.21	84.98	85.99	120,567	+0.97(+1.14%)
Sep 26, 2023	85.62	86.11	84.98	85.02	144,872	-0.90(-1.04%)
Sep 25, 2023	85.35	85.99	85.59	85.92	76,260	+0.37(+0.43%)
Sep 22, 2023	85.30	86.35	85.15	85.55	131,630	+0.14(+0.16%)
Sep 21, 2023	84.90	86.00	84.60	85.41	127,893	-0.26(-0.30%)
Sep 20, 2023	86.76	87.84	85.52	85.67	78,667	-0.38(-0.44%)
Sep 19, 2023	86.82	87.46	85.38	86.05	165,089	-0.95(-1.09%)
Sep 18, 2023	86.62	88.13	86.61	86.99	146,362	+0.53(+0.61%)
Sep 15, 2023	86.69	86.92	84.61	86.47	563,187	-0.27(-0.31%)
Sep 14, 2023	86.15	88.48	85.61	86.73	159,523	+0.97(+1.13%)
Sep 13, 2023	85.69	86.59	85.14	85.77	211,503	+0.00(+0.00%)
Sep 12, 2023	84.61	86.54	84.61	85.77	92,414	+0.62(+0.72%)
Sep 11, 2023	85.26	85.73	84.60	85.15	134,268	+0.48(+0.56%)
Sep 08, 2023	85.84	86.24	84.51	84.67	102,228	-1.41(-1.64%)
Sep 07, 2023	85.11	86.66	84.04	86.09	219,001	+0.42(+0.49%)
Sep 06, 2023	86.31	87.51	85.19	85.67	140,042	-0.97(-1.11%)
Sep 05, 2023	89.74	89.74	86.49	86.63	116,342	-3.83(-4.24%)
Sep 01, 2023	90.99	91.73	90.11	90.47	116,889	-0.22(-0.24%)
Aug 31, 2023	89.99	91.09	89.99	90.69	179,252	+0.67(+0.74%)
Aug 30, 2023	89.13	90.81	89.07	90.02	127,059	+0.77(+0.86%)
Aug 29, 2023	87.41	89.61	87.40	89.25	141,627	+1.40(+1.59%)
Aug 28, 2023	86.93	88.82	86.42	87.85	105,759	+1.07(+1.24%)
Aug 25, 2023	86.55	87.35	85.87	86.78	169,011	+0.50(+0.58%)
Aug 24, 2023	86.40	87.54	86.13	86.28	126,214	-0.52(-0.60%)
Aug 23, 2023	85.31	86.85	85.07	86.80	232,202	+1.61(+1.89%)
Aug 22, 2023	85.29	85.59	84.47	85.19	188,459	-0.23(-0.27%)
Aug 21, 2023	84.14	85.97	83.45	85.42	268,107	+1.71(+2.04%)
Aug 18, 2023	85.25	85.83	83.54	83.71	488,952	-2.20(-2.57%)
Aug 17, 2023	86.91	87.22	85.82	85.92	154,692	-1.00(-1.15%)
Aug 16, 2023	87.27	88.45	86.66	86.92	182,514	-0.60(-0.68%)
Aug 15, 2023	88.29	88.29	87.21	87.51	390,163	-1.03(-1.17%)
Aug 14, 2023	89.50	89.50	88.20	88.55	160,708	-1.12(-1.25%)
Aug 11, 2023	88.97	90.67	88.56	89.67	234,714	+0.58(+0.65%)
Aug 10, 2023	89.66	90.20	88.57	89.09	177,178	+0.09(+0.10%)
Aug 09, 2023	89.73	89.73	87.74	89.00	162,060	-0.71(-0.79%)
Aug 08, 2023	89.90	90.49	89.40	89.71	168,640	-1.12(-1.24%)
Aug 07, 2023	89.00	91.02	88.79	90.83	260,084	+1.70(+1.91%)
Aug 04, 2023	91.42	91.91	89.03	89.13	170,564	-2.34(-2.56%)
Aug 03, 2023	91.10	92.06	90.43	91.48	189,877	-0.33(-0.36%)
Aug 02, 2023	91.25	92.45	90.92	91.80	222,983	-0.26(-0.28%)
Aug 01, 2023	93.04	93.50	91.97	92.06	194,688	-0.99(-1.07%)
Jul 31, 2023	94.04	94.44	93.04	93.06	302,663	-0.56(-0.59%)
Jul 28, 2023	93.54	94.57	92.65	93.61	216,347	+0.71(+0.76%)
Jul 27, 2023	93.78	94.06	92.53	92.91	352,634	+0.02(+0.02%)
Jul 26, 2023	88.62	93.01	88.62	92.89	437,504	+2.18(+2.40%)
Jul 25, 2023	90.11	90.99	89.58	90.71	396,551	+0.30(+0.33%)
Jul 24, 2023	91.13	91.92	89.27	90.41	246,630	-0.83(-0.91%)
Jul 21, 2023	93.08	93.22	90.64	91.25	163,571	-0.84(-0.92%)
Jul 20, 2023	93.03	93.05	91.59	92.09	232,908	-0.21(-0.23%)
Jul 19, 2023	92.57	92.72	91.12	92.30	251,498	+0.29(+0.31%)
Jul 18, 2023	92.75	93.58	91.98	92.01	312,925	-0.40(-0.43%)
Jul 17, 2023	91.27	93.75	90.90	92.41	277,750	+1.15(+1.26%)
Jul 14, 2023	90.37	92.38	89.39	91.26	633,371	+0.85(+0.94%)
Jul 13, 2023	91.85	92.04	88.46	90.40	401,212	-1.20(-1.31%)
Jul 12, 2023	92.09	92.74	91.23	91.61	383,282	+1.04(+1.15%)
Jul 11, 2023	89.39	91.17	88.74	90.56	325,091	+1.25(+1.40%)
Jul 10, 2023	87.20	90.14	87.20	89.31	511,647	+2.73(+3.15%)
Jul 07, 2023	86.10	87.48	85.87	86.58	459,399	+0.24(+0.28%)
Jul 06, 2023	86.60	87.58	85.60	86.34	484,839	-0.62(-0.71%)
Jul 05, 2023	87.55	88.11	86.06	86.96	491,572	-0.60(-0.68%)
Jul 03, 2023	88.21	88.40	86.24	87.55	370,176	-0.96(-1.09%)
Jun 30, 2023	87.18	88.67	87.03	88.52	744,815	+2.17(+2.51%)
Jun 29, 2023	83.89	86.74	83.13	86.35	425,134	+2.34(+2.79%)
Jun 28, 2023	82.94	85.48	82.17	84.01	292,458	+1.16(+1.40%)
Jun 27, 2023	81.07	83.37	80.99	82.85	573,193	+1.24(+1.52%)
Jun 26, 2023	82.04	83.00	80.29	81.60	458,056	-0.59(-0.71%)
Jun 23, 2023	79.54	83.70	79.27	82.19	676,363	+2.01(+2.50%)
Jun 22, 2023	80.17	81.08	78.72	80.18	368,989	-0.04(-0.05%)
Jun 21, 2023	79.06	80.74	78.79	80.22	292,740	+0.60(+0.75%)
Jun 20, 2023	79.76	80.15	78.30	79.63	217,395	-0.75(-0.94%)
Jun 16, 2023	79.35	80.86	79.24	80.38	352,151	+1.42(+1.80%)
Jun 15, 2023	77.20	80.55	77.20	78.96	312,859	+4.73(+6.37%)
May 08, 2023	71.33	74.75	71.10	74.23	445,660	+3.16(+4.45%)
May 05, 2023	68.55	71.39	68.47	71.07	421,513	+3.23(+4.76%)
May 04, 2023	69.54	69.86	66.66	67.84	567,697	-2.06(-2.95%)
May 03, 2023	70.81	71.91	69.90	69.90	322,453	-0.67(-0.95%)
May 02, 2023	71.43	71.79	70.56	70.58	355,623	-1.25(-1.74%)
May 01, 2023	71.41	72.71	71.41	71.83	256,290	+0.42(+0.58%)
Apr 28, 2023	71.60	71.97	70.71	71.41	492,060	-0.33(-0.46%)
Apr 27, 2023	70.78	71.88	70.37	71.74	229,417	+0.99(+1.40%)
Apr 26, 2023	71.93	73.02	70.31	70.75	433,053	-2.53(-3.45%)
Apr 25, 2023	72.09	75.55	72.09	73.27	297,552	+0.16(+0.22%)
Apr 24, 2023	75.63	76.07	72.98	73.11	420,067	-2.45(-3.24%)
Apr 21, 2023	76.71	77.81	73.89	75.56	307,463	-1.00(-1.31%)
Apr 20, 2023	77.09	78.08	76.15	76.56	224,348	-1.52(-1.94%)
Apr 19, 2023	77.41	78.60	76.38	78.08	341,482	+0.16(+0.20%)
Apr 18, 2023	80.67	81.02	77.62	77.92	563,051	-2.49(-3.09%)
Apr 17, 2023	79.27	81.07	79.03	80.41	209,088	+1.10(+1.39%)
Apr 14, 2023	78.77	80.29	78.07	79.31	430,622	+0.30(+0.38%)
Apr 13, 2023	78.79	80.54	78.61	79.01	488,902	-0.43(-0.54%)
Apr 12, 2023	79.28	80.32	78.42	79.44	362,436	+0.17(+0.21%)
Apr 11, 2023	76.88	80.90	76.62	79.27	480,441	+1.64(+2.12%)
Apr 10, 2023	78.69	81.49	77.59	77.62	1,128,891	-1.72(-2.17%)
Apr 06, 2023	76.74	81.17	76.60	79.35	906,790	+2.32(+3.01%)
Apr 05, 2023	79.21	81.33	76.87	77.03	1,853,558	-1.25(-1.59%)
Apr 04, 2023	74.42	82.24	71.79	78.28	1,892,867	-35.10(-30.96%)
Apr 03, 2023	112.21	113.55	111.31	113.37	620,753	+0.91(+0.81%)
Mar 31, 2023	111.76	112.54	110.62	112.46	409,252	+1.41(+1.27%)
Mar 30, 2023	111.67	111.67	109.30	111.06	450,664	+0.70(+0.64%)
Mar 29, 2023	107.23	110.88	106.02	110.35	799,986	+4.16(+3.92%)
Mar 28, 2023	106.51	107.34	104.97	106.19	875,792	-0.73(-0.69%)
Mar 27, 2023	106.30	107.84	105.22	106.92	206,109	+2.20(+2.10%)
Mar 24, 2023	105.03	105.82	103.59	104.72	374,217	-3.36(-3.11%)
Mar 23, 2023	109.72	111.52	107.55	108.08	289,054	-1.71(-1.56%)
Mar 22, 2023	112.04	112.48	109.66	109.80	301,795	-2.40(-2.14%)
Mar 21, 2023	113.65	114.53	112.03	112.19	327,700	+0.82(+0.74%)
Mar 20, 2023	110.09	112.74	109.40	111.37	270,898	+2.35(+2.15%)
Mar 17, 2023	110.29	110.29	108.47	109.02	993,200	-1.84(-1.66%)
Mar 16, 2023	108.49	111.65	108.16	110.87	627,073	+0.98(+0.89%)
Mar 15, 2023	113.31	113.75	109.49	109.89	711,746	-6.11(-5.27%)
Mar 14, 2023	113.06	116.39	113.06	116.00	623,935	+5.65(+5.12%)
Mar 13, 2023	108.10	111.53	106.35	110.35	527,654	+0.72(+0.66%)
Mar 10, 2023	116.39	116.39	108.94	109.63	573,630	-6.80(-5.84%)
Mar 09, 2023	118.74	119.42	116.39	116.42	276,568	-1.94(-1.64%)
Mar 08, 2023	118.42	119.37	117.82	118.37	473,989	+0.33(+0.28%)
Mar 07, 2023	120.53	121.04	118.02	118.04	293,869	-2.53(-2.10%)
Mar 06, 2023	122.05	122.65	119.83	120.57	335,497	-1.66(-1.36%)
Mar 03, 2023	121.68	122.48	120.65	122.23	328,546	+0.96(+0.79%)
Mar 02, 2023	119.38	121.65	118.56	121.27	224,621	+1.44(+1.20%)
Mar 01, 2023	118.34	120.29	118.09	119.83	214,951	+1.15(+0.97%)
Feb 28, 2023	118.04	118.98	117.86	118.68	376,394	+0.86(+0.73%)
Feb 27, 2023	117.64	118.36	116.58	117.82	606,668	+1.30(+1.11%)
Feb 24, 2023	115.50	116.79	115.21	116.52	236,359	-0.14(-0.12%)
Feb 23, 2023	116.87	117.51	115.60	116.66	187,460	+0.62(+0.54%)
Feb 22, 2023	115.79	117.42	115.79	116.04	149,074	+0.58(+0.50%)
Feb 21, 2023	118.08	118.64	115.37	115.46	181,807	-3.36(-2.82%)
Feb 17, 2023	118.58	119.30	117.94	118.81	332,989	+0.38(+0.33%)
Feb 16, 2023	117.73	119.74	117.31	118.43	320,062	-0.68(-0.57%)
Feb 15, 2023	118.82	119.35	117.92	119.11	167,917	+0.04(+0.03%)
Feb 14, 2023	118.45	119.39	116.75	119.07	427,316	+0.02(+0.02%)
Feb 13, 2023	117.88	119.32	117.33	119.05	235,958	+1.65(+1.40%)
Feb 10, 2023	116.45	117.80	115.18	117.40	344,863	+0.70(+0.60%)
Feb 09, 2023	118.99	120.22	116.40	116.70	360,789	-1.29(-1.10%)
Feb 08, 2023	117.69	119.40	117.69	118.00	281,236	-0.60(-0.51%)
Feb 07, 2023	117.72	119.28	116.60	118.60	253,031	+0.45(+0.38%)
Feb 06, 2023	117.10	118.97	115.95	118.14	464,766	+0.39(+0.34%)
Feb 03, 2023	116.49	117.80	115.96	117.75	257,553	+0.94(+0.80%)
Feb 02, 2023	116.35	118.10	115.79	116.81	289,365	+1.28(+1.11%)
Feb 01, 2023	113.80	116.24	113.54	115.53	555,761	+1.14(+0.99%)
Jan 31, 2023	113.14	114.85	112.99	114.39	602,550	+1.98(+1.76%)
Jan 30, 2023	111.39	112.67	110.73	112.41	256,362	+0.51(+0.46%)
Jan 27, 2023	115.22	115.35	111.79	111.90	292,348	-3.51(-3.04%)
Jan 26, 2023	114.70	115.42	113.60	115.41	386,934	+1.15(+1.00%)
Jan 25, 2023	114.00	115.13	111.82	114.26	613,537	+0.28(+0.24%)
Jan 24, 2023	104.61	114.59	104.07	113.99	806,743	+5.27(+4.85%)
Jan 23, 2023	107.29	109.63	106.77	108.72	402,340	+1.92(+1.79%)
Jan 20, 2023	104.94	106.88	104.41	106.80	332,754	+2.50(+2.39%)
Jan 19, 2023	105.60	105.60	103.67	104.31	335,674	-1.68(-1.58%)
Jan 18, 2023	107.51	108.05	105.86	105.98	340,962	-1.00(-0.93%)
Jan 17, 2023	106.48	107.34	106.29	106.98	307,594	+0.68(+0.64%)
Jan 13, 2023	106.23	106.91	105.28	106.30	260,358	-0.28(-0.26%)
Jan 12, 2023	104.67	106.80	104.14	106.58	304,521	+2.22(+2.13%)
Jan 11, 2023	105.11	105.55	103.03	104.36	317,361	+0.00(+0.00%)
Jan 10, 2023	103.62	104.36	102.89	104.36	261,963	+0.73(+0.71%)
Jan 09, 2023	103.27	104.61	102.52	103.62	279,805	+0.72(+0.70%)
Jan 06, 2023	102.16	103.58	102.08	102.91	334,021	+1.72(+1.70%)
Jan 05, 2023	100.37	101.75	99.68	101.19	438,352	+0.39(+0.38%)
Jan 04, 2023	100.67	101.23	99.21	100.80	282,090	+0.79(+0.79%)
Jan 03, 2023	99.81	100.47	98.48	100.01	198,760	+0.88(+0.89%)
Dec 30, 2022	98.60	99.29	98.04	99.13	166,796	-0.11(-0.11%)
Dec 29, 2022	97.58	99.83	97.11	99.24	111,481	+2.42(+2.50%)
Dec 28, 2022	99.38	99.96	96.79	96.83	149,840	-2.36(-2.38%)
Dec 27, 2022	98.34	99.28	98.34	99.18	225,306	+1.00(+1.02%)
Dec 23, 2022	97.79	98.36	97.32	98.19	103,109	+0.34(+0.34%)
Dec 22, 2022	98.18	98.50	96.89	97.85	337,759	-0.90(-0.91%)
Dec 21, 2022	97.31	98.89	97.23	98.75	216,924	+2.56(+2.66%)
Dec 20, 2022	95.74	96.90	95.66	96.19	303,361	+0.38(+0.39%)
Dec 19, 2022	95.42	96.71	95.21	95.82	291,481	+0.82(+0.86%)
Dec 16, 2022	96.20	96.98	93.88	95.00	613,937	-2.08(-2.14%)
Dec 15, 2022	100.54	100.54	97.00	97.08	285,800	-4.60(-4.52%)
Dec 14, 2022	102.68	103.51	100.94	101.68	311,475	-0.50(-0.49%)
Dec 13, 2022	103.68	104.65	101.03	102.18	313,512	+0.54(+0.53%)
Dec 12, 2022	100.93	102.24	99.47	101.64	281,334	+3.39(+3.45%)
Dec 09, 2022	99.84	100.44	98.19	98.26	189,234	-1.70(-1.70%)
Dec 08, 2022	100.04	100.54	99.42	99.95	197,730	+0.31(+0.31%)
Dec 07, 2022	99.53	101.15	99.04	99.65	216,538	-0.19(-0.19%)
Dec 06, 2022	100.91	102.05	99.32	99.84	324,503	-1.09(-1.08%)
Dec 05, 2022	103.62	103.62	100.92	100.92	233,214	-3.41(-3.27%)
Dec 02, 2022	106.02	106.33	103.93	104.34	311,755	-2.72(-2.54%)
Dec 01, 2022	104.91	107.36	104.39	107.06	286,003	+2.51(+2.40%)
Nov 30, 2022	102.79	104.55	101.48	104.55	291,149	+1.55(+1.50%)
Nov 29, 2022	103.32	104.14	102.76	103.00	162,329	-0.45(-0.44%)
Nov 28, 2022	104.93	105.01	102.68	103.46	222,930	-2.11(-2.00%)
Nov 25, 2022	104.90	105.64	104.69	105.57	98,652	+1.47(+1.42%)
Nov 23, 2022	102.84	104.10	102.36	104.10	415,001	+1.51(+1.47%)
Nov 22, 2022	102.86	103.19	101.82	102.58	294,321	+0.35(+0.35%)
Nov 21, 2022	102.37	103.40	102.20	102.23	121,706	-0.73(-0.71%)
Nov 18, 2022	102.35	102.98	101.86	102.96	176,540	+1.94(+1.92%)
Nov 17, 2022	101.87	101.87	100.67	101.02	241,359	-1.83(-1.78%)
Nov 16, 2022	103.62	103.62	102.10	102.85	141,072	-0.96(-0.93%)
Nov 15, 2022	104.26	105.41	103.24	103.81	223,768	+0.29(+0.28%)
Nov 14, 2022	101.74	104.37	100.91	103.53	252,830	+1.12(+1.09%)
Nov 11, 2022	102.47	103.19	101.60	102.41	246,261	+0.20(+0.19%)
Nov 10, 2022	102.16	102.60	99.29	102.21	379,796	+2.95(+2.97%)
Nov 09, 2022	100.34	101.79	99.13	99.26	216,891	-2.11(-2.08%)
Nov 08, 2022	103.30	103.30	99.41	101.38	289,522	-1.36(-1.33%)
Nov 07, 2022	102.21	104.22	102.09	102.74	443,883	+0.99(+0.97%)
Nov 04, 2022	100.95	102.40	100.49	101.75	164,057	+2.69(+2.72%)
Nov 03, 2022	96.69	99.47	95.91	99.06	202,533	+1.75(+1.80%)
Nov 02, 2022	101.12	102.18	97.30	97.31	291,084	-3.81(-3.77%)