Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	94.97	96.33	92.93	93.15	363,270	-2.41(-2.52%)
Apr 28, 2022	93.09	96.12	91.72	95.56	464,810	+2.75(+2.96%)
Apr 27, 2022	95.41	95.74	92.72	92.81	456,411	-3.01(-3.14%)
Apr 26, 2022	97.68	101.57	95.72	95.82	645,794	-5.76(-5.67%)
Apr 25, 2022	100.71	101.80	98.47	101.58	245,867	-0.08(-0.08%)
Apr 22, 2022	104.80	104.80	101.38	101.66	221,284	-4.20(-3.97%)
Apr 21, 2022	108.20	108.46	105.25	105.86	246,708	-1.33(-1.24%)
Apr 20, 2022	105.20	107.63	104.98	107.19	284,080	+3.15(+3.02%)
Apr 19, 2022	102.23	104.47	101.75	104.04	174,079	+2.22(+2.18%)
Apr 18, 2022	101.84	102.99	100.97	101.83	215,569	-0.47(-0.46%)
Apr 14, 2022	102.13	102.93	101.86	102.30	151,206	+0.37(+0.36%)
Apr 13, 2022	100.40	102.29	100.28	101.93	164,220	+1.62(+1.61%)
Apr 12, 2022	100.18	101.95	99.37	100.32	170,702	+0.94(+0.95%)
Apr 11, 2022	99.15	100.56	98.69	99.38	207,124	+0.30(+0.30%)
Apr 08, 2022	99.39	100.87	98.98	99.08	231,635	+0.03(+0.03%)
Apr 07, 2022	99.27	99.76	97.13	99.05	366,500	-0.58(-0.58%)
Apr 06, 2022	100.67	101.48	99.60	99.63	293,747	-1.94(-1.91%)
Apr 05, 2022	104.22	105.26	101.35	101.56	370,345	-3.17(-3.02%)
Apr 04, 2022	105.16	105.20	103.47	104.73	511,623	-0.49(-0.47%)
Apr 01, 2022	105.53	106.24	103.98	105.22	277,658	+0.41(+0.39%)
Mar 31, 2022	106.97	107.72	104.76	104.82	452,860	-1.71(-1.61%)
Mar 30, 2022	109.72	111.20	105.29	106.53	726,809	-0.08(-0.07%)
Mar 29, 2022	105.16	107.19	105.16	106.61	275,137	+2.22(+2.12%)
Mar 28, 2022	105.78	105.83	103.21	104.39	135,975	-1.74(-1.64%)
Mar 25, 2022	104.94	106.13	104.71	106.13	224,003	+1.39(+1.33%)
Mar 24, 2022	104.79	105.23	104.10	104.74	342,666	+0.61(+0.58%)
Mar 23, 2022	106.12	106.12	104.05	104.13	256,537	-2.57(-2.41%)
Mar 22, 2022	106.72	108.22	105.81	106.70	380,327	+0.88(+0.83%)
Mar 21, 2022	106.39	107.39	104.87	105.83	309,141	-0.26(-0.25%)
Mar 18, 2022	104.10	106.15	103.19	106.09	555,900	+1.56(+1.49%)
Mar 17, 2022	102.10	104.54	101.91	104.53	257,135	+1.25(+1.21%)
Mar 16, 2022	100.93	103.57	100.93	103.28	285,029	+2.98(+2.97%)
Mar 15, 2022	100.39	101.08	98.79	100.30	217,751	+0.05(+0.05%)
Mar 14, 2022	100.06	100.92	98.38	100.25	234,669	+0.92(+0.93%)
Mar 11, 2022	100.13	100.67	99.20	99.33	325,486	+0.46(+0.47%)
Mar 10, 2022	97.95	99.40	97.02	98.86	198,555	-0.83(-0.84%)
Mar 09, 2022	98.56	100.39	98.11	99.70	251,226	+3.25(+3.37%)
Mar 08, 2022	95.76	98.64	94.61	96.44	230,653	+1.43(+1.51%)
Mar 07, 2022	98.28	98.29	94.63	95.01	356,274	-3.36(-3.41%)
Mar 04, 2022	100.38	100.38	97.20	98.37	279,486	-2.52(-2.50%)
Mar 03, 2022	101.28	101.69	99.27	100.89	433,592	-0.04(-0.04%)
Mar 02, 2022	95.37	101.22	95.26	100.93	436,722	+6.82(+7.25%)
Mar 01, 2022	98.01	98.37	93.60	94.10	378,388	-3.75(-3.83%)
Feb 28, 2022	98.31	98.49	96.54	97.85	395,568	-0.46(-0.47%)
Feb 25, 2022	95.89	98.67	96.22	98.31	241,739	+2.84(+2.97%)
Feb 24, 2022	93.63	95.86	92.74	95.48	316,408	-0.29(-0.30%)
Feb 23, 2022	96.51	97.69	95.66	95.77	205,877	-0.95(-0.99%)
Feb 22, 2022	98.36	98.76	95.71	96.72	260,909	-1.57(-1.60%)
Feb 18, 2022				98.29	0	-0.28(-0.28%)
Feb 17, 2022	99.43	99.63	98.00	98.57	236,477	-1.75(-1.75%)
Feb 16, 2022	99.92	101.02	99.32	100.32	334,765	+0.35(+0.35%)
Feb 15, 2022	99.30	100.78	99.30	99.98	189,620	+1.80(+1.84%)
Feb 14, 2022	98.47	99.06	96.79	98.17	297,450	+0.21(+0.22%)
Feb 11, 2022	99.69	100.31	97.40	97.96	230,763	-1.26(-1.27%)
Feb 10, 2022	99.62	101.90	98.72	99.22	268,035	-1.74(-1.73%)
Feb 09, 2022	100.25	102.67	100.10	100.97	386,587	+2.00(+2.02%)
Feb 08, 2022	98.47	99.60	97.82	98.96	444,541	+0.96(+0.98%)
Feb 07, 2022	98.63	99.03	97.43	98.00	215,658	-0.51(-0.52%)
Feb 04, 2022	97.98	99.35	96.44	98.51	181,767	+0.53(+0.54%)
Feb 03, 2022	100.19		97.68	97.98	196,388	-2.73(-2.71%)
Feb 02, 2022	99.55	100.97	99.30	100.71	390,436	+0.78(+0.78%)