Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	97.34	98.81	97.03	98.01	106,506	+0.81(+0.83%)
Dec 30, 2021	98.79	99.13	97.09	97.20	132,554	-1.07(-1.09%)
Dec 29, 2021	98.54	99.23	98.15	98.27	137,353	-0.57(-0.58%)
Dec 28, 2021	98.22	99.46	98.22	98.84	119,291	+0.53(+0.54%)
Dec 27, 2021	95.86	98.50	95.51	98.31	203,425	+2.27(+2.37%)
Dec 23, 2021	94.52	96.55	94.23	96.04	155,515	+1.54(+1.63%)
Dec 22, 2021	94.62	95.37	94.24	94.49	184,642	-0.13(-0.13%)
Dec 21, 2021	92.43	94.78	91.69	94.62	199,517	+3.40(+3.73%)
Dec 20, 2021	91.33	91.67	89.45	91.22	292,077	-1.28(-1.39%)
Dec 17, 2021	94.41	94.98	92.03	92.50	836,370	-2.39(-2.52%)
Dec 16, 2021	96.98	97.93	94.36	94.89	384,684	-1.66(-1.72%)
Dec 15, 2021	95.46	96.69	93.71	96.55	254,691	+0.80(+0.84%)
Dec 14, 2021	96.22	96.96	95.15	95.75	289,741	-0.61(-0.63%)
Dec 13, 2021	99.63	99.76	96.30	96.35	267,000	-3.30(-3.32%)
Dec 10, 2021	99.54	100.18	99.02	99.66	277,278	+0.53(+0.53%)
Dec 09, 2021	98.16	99.83	98.16	99.13	200,369	-0.11(-0.11%)
Dec 08, 2021	98.48	99.63	98.26	99.23	219,710	+1.08(+1.10%)
Dec 07, 2021	98.16	99.25	97.92	98.15	255,956	+0.77(+0.79%)
Dec 06, 2021	95.72	98.28	95.48	97.38	388,672	+2.93(+3.10%)
Dec 03, 2021	94.88	95.50	93.24	94.46	307,605	-0.87(-0.91%)
Dec 02, 2021	91.92	95.86	91.80	95.32	214,108	+4.31(+4.73%)
Dec 01, 2021	94.99	96.16	90.94	91.02	251,019	-1.99(-2.14%)
Nov 30, 2021	95.37	95.84	92.74	93.01	335,091	-3.17(-3.30%)
Nov 29, 2021	97.68	97.68	94.54	96.18	382,518	+0.16(+0.17%)
Nov 26, 2021	97.52	97.86	94.73	96.02	189,294	-4.60(-4.57%)
Nov 24, 2021	100.70	101.25	100.05	100.61	277,381	-0.39(-0.39%)
Nov 23, 2021	101.20	101.55	100.56	101.00	144,965	+0.12(+0.11%)
Nov 22, 2021	99.75	101.94	99.57	100.89	184,083	+1.40(+1.41%)
Nov 19, 2021	100.81	100.81	99.40	99.49	202,743	-1.57(-1.56%)
Nov 18, 2021	100.87	101.19	99.39	101.06	212,008	+0.46(+0.46%)
Nov 17, 2021	102.54	102.62	100.06	100.60	201,723	-2.00(-1.95%)
Nov 16, 2021	103.46	104.24	102.60	102.61	145,701	-0.81(-0.78%)
Nov 15, 2021	103.11	103.44	102.07	103.41	179,213	+0.93(+0.91%)
Nov 12, 2021	102.78	103.38	102.32	102.48	121,839	+0.29(+0.28%)
Nov 11, 2021	102.64	103.06	101.59	102.19	123,770	+0.10(+0.09%)
Nov 10, 2021	103.33		102.04	102.10	245,068	-1.24(-1.20%)
Nov 09, 2021	102.91	103.56	102.41	103.33	197,653	+0.41(+0.40%)
Nov 08, 2021	102.24	103.80	102.24	102.92	260,969	+1.05(+1.03%)
Nov 05, 2021	100.23	102.28	99.86	101.88	296,904	+2.42(+2.43%)
Nov 04, 2021	100.98	101.53	99.31	99.46	263,226	-1.06(-1.05%)
Nov 03, 2021	99.87	101.45	99.10	100.52	408,534	+0.07(+0.07%)
Nov 02, 2021	101.38	102.00	100.40	100.45	339,732	-1.15(-1.13%)
Nov 01, 2021	99.77	102.14	101.15	101.60	436,240	+2.52(+2.55%)
Oct 29, 2021	97.36	100.23	96.89	99.08	528,917	+1.70(+1.74%)
Oct 28, 2021	96.14	98.22	95.33	97.38	274,266	+1.11(+1.16%)
Oct 27, 2021	97.92	99.67	96.19	96.27	401,425	-1.10(-1.13%)
Oct 26, 2021	95.93			97.37	749,806	+7.68(+8.57%)
Oct 25, 2021	90.18	90.24	89.24	89.68	188,996	-0.79(-0.87%)
Oct 22, 2021	91.24	91.60	90.34	90.47	96,472	-0.45(-0.50%)
Oct 21, 2021	90.06	91.02	89.16	90.92	166,682	+0.86(+0.96%)
Oct 20, 2021	88.88	90.48	88.37	90.06	208,237	+1.28(+1.44%)
Oct 19, 2021	90.64	90.64	88.39	88.78	253,314	-1.33(-1.48%)
Oct 18, 2021	88.63	90.68	87.93	90.12	221,340	+0.73(+0.82%)
Oct 15, 2021	90.24	90.83	89.33	89.39	171,870	+0.11(+0.12%)
Oct 14, 2021	87.70	89.30	86.88	89.28	216,611	+2.56(+2.95%)
Oct 13, 2021	87.92	87.92	86.32	86.72	230,354	-1.32(-1.50%)
Oct 12, 2021	88.27	88.87	87.71	88.04	165,597	-0.29(-0.33%)
Oct 11, 2021	91.59	91.65	88.27	88.33	180,404	-3.57(-3.88%)
Oct 08, 2021	92.67	93.18	91.76	91.90	86,563	-0.85(-0.92%)
Oct 07, 2021	92.19	93.48	91.37	92.75	136,340	+1.59(+1.75%)
Oct 06, 2021	91.55	92.18	89.19	91.16	293,419	-1.40(-1.51%)
Oct 05, 2021	92.66	93.44	91.60	92.56	263,620	+0.33(+0.35%)
Oct 04, 2021	93.31	94.14	92.12	92.24	268,800	-0.92(-0.99%)