Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	148.00	149.33	146.22	149.08	276,248	+1.69(+1.14%)
May 30, 2024	144.11	147.49	143.92	147.40	198,375	+3.98(+2.78%)
May 29, 2024	144.61	144.80	142.70	143.41	135,848	-1.68(-1.16%)
May 28, 2024	147.29	147.59	144.32	145.09	134,478	-1.78(-1.21%)
May 24, 2024	146.60	147.66	145.45	146.87	176,181	+0.92(+0.63%)
May 23, 2024	147.25	147.49	144.89	145.95	106,705	-0.49(-0.33%)
May 22, 2024	146.99	148.28	144.99	146.44	95,903	-1.30(-0.88%)
May 21, 2024	146.03	148.30	146.03	147.74	91,769	+0.92(+0.63%)
May 20, 2024	145.43	147.12	144.99	146.82	134,786	+1.61(+1.11%)
May 17, 2024	145.20	145.30	143.22	145.21	162,127	-0.17(-0.12%)
May 16, 2024	148.66	148.66	145.23	145.38	142,543	-4.03(-2.70%)
May 15, 2024	146.30	149.81	143.65	149.41	329,695	+4.30(+2.97%)
May 14, 2024	142.77	145.31	141.70	145.11	232,043	+2.95(+2.07%)
May 13, 2024	143.55	144.66	140.74	142.16	229,800	-1.55(-1.08%)
May 10, 2024	144.43	145.21	143.24	143.71	246,762	-0.36(-0.25%)
May 09, 2024	144.14	144.65	143.23	144.07	298,252	-0.41(-0.28%)
May 08, 2024	144.54	146.48	143.56	144.48	171,264	-0.55(-0.38%)
May 07, 2024	144.44	146.32	143.65	145.03	279,758	+0.62(+0.43%)
May 06, 2024	144.10	146.08	143.49	144.41	160,425	+1.66(+1.16%)
May 03, 2024	142.76	144.00	141.62	142.75	182,012	+1.47(+1.04%)
May 02, 2024	140.83	141.39	137.94	141.28	232,586	+1.98(+1.42%)
May 01, 2024	140.15	142.10	137.44	139.31	391,585	-0.51(-0.36%)
Apr 30, 2024	143.16	145.09	139.73	139.82	233,155	-4.25(-2.95%)
Apr 29, 2024	144.25	145.17	142.01	144.07	300,727	-0.08(-0.06%)
Apr 26, 2024	143.66	146.08	143.40	144.15	276,740	+0.37(+0.26%)
Apr 25, 2024	140.04	145.60	139.10	143.78	401,323	+1.85(+1.30%)
Apr 24, 2024	139.79	143.47	139.79	141.93	497,335	+4.01(+2.91%)
Apr 23, 2024	135.61	139.35	133.47	137.92	424,927	+7.37(+5.65%)
Apr 22, 2024	129.87	131.74	128.52	130.55	265,458	+1.25(+0.97%)
Apr 19, 2024	129.25	130.77	128.32	129.30	315,241	+0.09(+0.07%)
Apr 18, 2024	130.32	131.36	129.18	129.21	161,020	-0.74(-0.57%)
Apr 17, 2024	132.37	132.37	129.90	129.95	152,730	-1.63(-1.24%)
Apr 16, 2024	130.35	132.84	128.89	131.58	150,962	+0.57(+0.43%)
Apr 15, 2024	136.12	136.56	130.85	131.01	232,534	-3.66(-2.71%)
Apr 12, 2024	135.21	137.01	133.76	134.66	129,225	-1.96(-1.43%)
Apr 11, 2024	135.15	136.73	133.92	136.62	121,630	+1.55(+1.15%)
Apr 10, 2024	134.42	136.66	133.77	135.07	181,870	-1.87(-1.36%)
Apr 09, 2024	137.58	138.10	135.37	136.94	141,698	-0.63(-0.46%)
Apr 08, 2024	138.34	138.84	136.94	137.57	131,719	-0.24(-0.17%)
Apr 05, 2024	135.46	138.82	135.46	137.81	207,731	+2.50(+1.84%)
Apr 04, 2024	138.73	139.15	135.22	135.31	177,398	-2.52(-1.83%)
Apr 03, 2024	134.80	138.23	134.80	137.83	139,067	+2.82(+2.09%)
Apr 02, 2024	134.13	135.17	132.71	135.01	187,987	+0.22(+0.16%)
Apr 01, 2024	135.26	135.88	134.11	134.79	224,077	-0.15(-0.11%)
Mar 28, 2024	134.52	135.42	135.15	134.94	125,018	+0.24(+0.18%)
Mar 27, 2024	134.61	135.18	132.72	134.70	107,048	+0.99(+0.74%)
Mar 26, 2024	134.05	134.33	132.06	133.71	114,638	-0.34(-0.25%)
Mar 25, 2024	133.26	134.81	132.58	134.05	131,886	+0.94(+0.71%)
Mar 22, 2024	134.56	134.66	131.91	133.12	173,473	-1.65(-1.22%)
Mar 21, 2024	134.12	135.48	133.46	134.76	150,169	+1.47(+1.10%)
Mar 20, 2024	131.15	133.41	130.47	133.29	126,746	+2.10(+1.60%)
Mar 19, 2024	129.74	131.47	129.64	131.20	98,419	+1.61(+1.24%)
Mar 18, 2024	129.70	130.90	128.40	129.59	168,264	+0.60(+0.46%)
Mar 15, 2024	128.42	130.99	128.42	128.99	887,279	+0.02(+0.02%)
Mar 14, 2024	131.37	132.34	128.52	128.97	223,125	-2.48(-1.88%)
Mar 13, 2024	131.40	133.52	131.35	131.45	242,083	+0.34(+0.26%)
Mar 12, 2024	129.16	131.71	128.07	131.11	206,547	+1.69(+1.30%)
Mar 11, 2024	129.26	131.39	127.64	129.42	375,457	+1.06(+0.83%)
Mar 08, 2024	133.78	133.80	127.78	128.36	270,558	-5.42(-4.05%)
Mar 07, 2024	126.78	133.82	125.86	133.78	378,635	+8.13(+6.47%)
Mar 06, 2024	125.05	126.08	124.13	125.66	170,933	+1.59(+1.28%)
Mar 05, 2024	125.88	127.49	123.65	124.07	172,965	-1.67(-1.33%)
Mar 04, 2024	122.96	126.66	122.33	125.73	267,773	+3.41(+2.78%)
Mar 01, 2024	120.90	122.43	120.90	122.33	144,870	+0.94(+0.77%)
Feb 29, 2024	123.72	123.86	121.14	121.39	172,775	-1.86(-1.51%)
Feb 28, 2024	122.90	123.28	120.92	123.25	198,073	+0.27(+0.22%)
Feb 27, 2024	124.39	124.67	121.74	122.97	206,143	-1.25(-1.00%)
Feb 26, 2024	121.57	124.89	121.57	124.22	175,049	+2.68(+2.21%)
Feb 23, 2024	122.56	122.56	120.67	121.54	180,797	-0.37(-0.30%)
Feb 22, 2024	121.12	122.92	120.81	121.91	198,844	+1.83(+1.53%)
Feb 21, 2024	119.11	120.10	118.12	120.07	272,340	+1.30(+1.09%)
Feb 20, 2024	121.16	121.16	118.19	118.78	380,089	-2.85(-2.34%)
Feb 16, 2024	122.47	123.29	121.59	121.63	249,711	-1.00(-0.81%)
Feb 15, 2024	123.89	124.22	121.14	122.62	279,167	-1.17(-0.94%)
Feb 14, 2024	123.10	125.07	122.64	123.79	206,539	+2.02(+1.66%)
Feb 13, 2024	122.77	123.69	121.47	121.77	195,227	-2.65(-2.13%)
Feb 12, 2024	125.94	126.61	124.22	124.42	196,747	-1.90(-1.51%)
Feb 09, 2024	126.88	127.44	125.97	126.32	200,553	-0.17(-0.13%)
Feb 08, 2024	125.57	126.90	125.25	126.49	216,548	+0.93(+0.74%)
Feb 07, 2024	125.38	126.65	124.76	125.57	242,569	+1.12(+0.90%)
Feb 06, 2024	123.95	124.86	122.91	124.45	183,230	+1.07(+0.86%)
Feb 05, 2024	124.23	124.80	122.01	123.38	221,451	-2.20(-1.75%)
Feb 02, 2024	125.94	125.94	123.51	125.59	373,459	-0.41(-0.32%)
Feb 01, 2024	125.16	126.00	122.38	126.00	336,283	+2.26(+1.83%)
Jan 31, 2024	122.39	127.24	121.34	123.73	528,037	+1.14(+0.93%)
Jan 30, 2024	118.21	122.67	114.65	122.59	670,153	+9.33(+8.24%)
Jan 29, 2024	110.62	113.26	110.15	113.26	462,829	+0.61(+0.54%)
Jan 26, 2024	114.00	114.37	112.07	112.66	336,917	-0.63(-0.55%)
Jan 25, 2024	112.94	114.39	111.99	113.28	251,220	+1.60(+1.43%)
Jan 24, 2024	116.99	116.99	111.40	111.69	310,548	-4.87(-4.17%)
Jan 23, 2024	119.36	119.36	116.33	116.55	167,073	-2.44(-2.05%)
Jan 22, 2024	118.31	119.23	117.48	119.00	272,466	+1.24(+1.05%)
Jan 19, 2024	116.43	118.68	115.85	117.76	247,520	+1.85(+1.60%)
Jan 18, 2024	114.65	116.57	114.16	115.91	138,183	+2.20(+1.94%)
Jan 17, 2024	111.74	113.83	111.74	113.70	510,251	+0.66(+0.58%)
Jan 16, 2024	112.98	114.20	111.95	113.04	179,573	-0.89(-0.78%)
Jan 12, 2024	112.66	115.01	112.66	113.93	208,636	+1.59(+1.41%)
Jan 11, 2024	112.38	112.70	111.72	112.35	133,077	-0.27(-0.24%)
Jan 10, 2024	114.20	114.34	112.32	112.62	362,291	-1.39(-1.21%)
Jan 09, 2024	113.39	114.02	112.54	114.00	193,737	-0.23(-0.20%)
Jan 08, 2024	114.01	114.39	112.89	114.23	165,080	+0.16(+0.14%)
Jan 05, 2024	114.39	114.90	112.72	114.07	237,709	-1.00(-0.87%)
Jan 04, 2024	114.63	116.27	114.15	115.07	313,415	+1.72(+1.51%)
Jan 03, 2024	116.06	116.06	112.78	113.35	298,301	-3.21(-2.75%)
Jan 02, 2024	116.51	117.22	114.64	116.56	211,483	-1.22(-1.03%)
Dec 29, 2023	117.63	118.34	116.88	117.78	244,005	-0.19(-0.16%)
Dec 28, 2023	116.56	117.97	116.56	117.97	146,314	+0.46(+0.39%)
Dec 27, 2023	116.82	117.69	116.44	117.51	123,427	+0.91(+0.78%)
Dec 26, 2023	115.74	117.16	115.59	116.60	136,693	+0.95(+0.82%)
Dec 22, 2023	114.22	115.95	114.22	115.66	134,765	+1.97(+1.74%)
Dec 21, 2023	113.06	114.65	112.16	113.68	190,793	+1.42(+1.27%)
Dec 20, 2023	112.65	114.08	111.50	112.26	193,558	-0.94(-0.83%)
Dec 19, 2023	113.65	114.18	112.34	113.19	94,179	+1.31(+1.17%)
Dec 18, 2023	109.94	112.41	109.86	111.89	207,667	+1.86(+1.69%)
Dec 15, 2023	109.01	111.90	108.92	110.02	920,244	+1.21(+1.11%)
Dec 14, 2023	108.48	110.64	106.56	108.82	328,115	+1.33(+1.23%)
Dec 13, 2023	107.12	108.59	106.94	107.49	251,567	+0.26(+0.24%)
Dec 12, 2023	107.15	108.81	106.01	107.23	202,340	+0.16(+0.15%)
Dec 11, 2023	106.56	108.52	106.56	107.07	215,211	+0.73(+0.68%)
Dec 08, 2023	103.61	106.42	103.18	106.34	289,398	+2.66(+2.57%)
Dec 07, 2023	104.59	105.22	102.49	103.68	270,143	-0.95(-0.91%)
Dec 06, 2023	105.30	106.07	104.04	104.63	171,615	-0.14(-0.13%)
Dec 05, 2023	106.57	107.35	104.46	104.77	188,899	-1.70(-1.60%)
Dec 04, 2023	105.25	107.00	105.25	106.47	341,865	+0.77(+0.73%)
Dec 01, 2023	105.51	107.10	105.08	105.71	232,622	+0.35(+0.33%)
Nov 30, 2023	104.27	105.40	103.23	105.36	241,529	+1.62(+1.57%)
Nov 29, 2023	104.46	104.46	102.81	103.73	241,105	-0.08(-0.08%)
Nov 28, 2023	109.61	109.64	103.50	103.81	332,747	-5.65(-5.16%)
Nov 27, 2023	107.85	109.67	106.98	109.47	234,159	+1.13(+1.05%)
Nov 24, 2023	107.23	108.45	106.93	108.33	68,404	+1.25(+1.17%)
Nov 22, 2023	106.24	107.47	105.98	107.08	144,396	+0.92(+0.86%)
Nov 21, 2023	106.19	107.41	104.28	106.16	236,648	-0.42(-0.39%)
Nov 20, 2023	104.50	107.10	104.36	106.58	239,238	+0.88(+0.83%)
Nov 17, 2023	105.11	106.08	103.84	105.70	234,714	+0.53(+0.50%)
Nov 16, 2023	104.18	105.49	103.30	105.18	114,489	+0.80(+0.76%)
Nov 15, 2023	104.60	105.70	103.66	104.38	191,094	+0.29(+0.28%)
Nov 14, 2023	102.74	104.11	101.94	104.09	95,763	+2.74(+2.70%)
Nov 13, 2023	101.44	102.21	99.78	101.35	104,252	-0.33(-0.32%)
Nov 10, 2023	100.83	102.44	100.35	101.68	85,009	+1.16(+1.15%)
Nov 09, 2023	101.27	101.97	100.46	100.53	168,708	+0.11(+0.11%)
Nov 08, 2023	99.52	100.79	98.48	100.42	158,524	+0.98(+0.98%)
Nov 07, 2023	98.89	101.46	98.71	99.44	227,587	+0.06(+0.06%)
Nov 06, 2023	99.11	99.60	97.59	99.38	133,508	-0.11(-0.11%)
Nov 03, 2023	100.73	101.93	99.35	99.49	211,693	+0.36(+0.36%)
Nov 02, 2023	98.53	99.67	98.20	99.14	157,960	+1.89(+1.94%)