Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	147.81	149.13	146.03	148.88	276,611	+1.68(+1.14%)
May 30, 2024	143.92	147.29	143.73	147.20	198,636	+3.98(+2.78%)
May 29, 2024	144.42	144.61	142.51	143.22	136,027	-1.67(-1.16%)
May 28, 2024	147.10	147.39	144.13	144.90	134,655	-1.78(-1.21%)
May 24, 2024	146.40	147.46	145.26	146.67	176,413	+0.92(+0.63%)
May 23, 2024	147.06	147.29	144.70	145.75	106,845	-0.49(-0.33%)
May 22, 2024	146.79	148.09	144.80	146.24	96,029	-1.30(-0.88%)
May 21, 2024	145.84	148.10	145.84	147.54	91,890	+0.92(+0.63%)
May 20, 2024	145.24	146.93	144.80	146.62	134,963	+1.61(+1.11%)
May 17, 2024	145.01	145.11	143.03	145.02	162,340	-0.17(-0.12%)
May 16, 2024	148.47	148.47	145.04	145.19	142,731	-4.03(-2.70%)
May 15, 2024	146.10	149.61	143.46	149.22	330,129	+4.30(+2.97%)
May 14, 2024	142.58	145.12	141.51	144.92	232,348	+2.94(+2.07%)
May 13, 2024	143.36	144.47	140.56	141.97	230,102	-1.55(-1.08%)
May 10, 2024	144.24	145.02	143.05	143.52	247,087	-0.36(-0.25%)
May 09, 2024	143.95	144.46	143.04	143.88	298,644	-0.41(-0.28%)
May 08, 2024	144.35	146.28	143.37	144.29	171,490	-0.55(-0.38%)
May 07, 2024	144.25	146.12	143.46	144.84	280,126	+0.62(+0.43%)
May 06, 2024	143.91	145.88	143.30	144.22	160,637	+1.66(+1.16%)
May 03, 2024	142.57	143.81	141.44	142.56	182,252	+1.47(+1.04%)
May 02, 2024	140.65	141.21	137.76	141.10	232,892	+1.98(+1.42%)
May 01, 2024	139.96	141.92	137.26	139.12	392,101	-0.51(-0.36%)
Apr 30, 2024	142.97	144.90	139.54	139.63	233,462	-4.25(-2.95%)
Apr 29, 2024	144.06	144.98	141.83	143.88	301,123	-0.08(-0.06%)
Apr 26, 2024	143.47	145.89	143.21	143.96	277,104	+0.37(+0.26%)
Apr 25, 2024	139.86	145.41	138.92	143.59	401,851	+1.84(+1.30%)
Apr 24, 2024	139.60	143.28	139.60	141.75	497,990	+4.01(+2.91%)
Apr 23, 2024	135.43	139.16	133.30	137.74	425,486	+7.36(+5.65%)
Apr 22, 2024	129.70	131.56	128.35	130.38	265,808	+1.25(+0.97%)
Apr 19, 2024	129.08	130.60	128.15	129.13	315,656	+0.09(+0.07%)
Apr 18, 2024	130.15	131.19	129.01	129.04	161,232	-0.74(-0.57%)
Apr 17, 2024	132.19	132.19	129.73	129.78	152,931	-1.63(-1.24%)
Apr 16, 2024	130.18	132.66	128.72	131.40	151,161	+0.57(+0.43%)
Apr 15, 2024	135.94	136.38	130.68	130.84	232,841	-3.65(-2.71%)
Apr 12, 2024	135.03	136.83	133.58	134.49	129,395	-1.95(-1.43%)
Apr 11, 2024	134.97	136.55	133.75	136.44	121,791	+1.54(+1.15%)
Apr 10, 2024	134.25	136.48	133.60	134.90	182,110	-1.86(-1.36%)
Apr 09, 2024	137.40	137.92	135.19	136.76	141,885	-0.63(-0.46%)
Apr 08, 2024	138.16	138.65	136.76	137.39	131,893	-0.24(-0.17%)
Apr 05, 2024	135.28	138.64	135.28	137.63	208,004	+2.49(+1.84%)
Apr 04, 2024	138.54	138.96	135.04	135.13	177,631	-2.51(-1.83%)
Apr 03, 2024	134.62	138.05	134.62	137.65	139,250	+2.81(+2.09%)
Apr 02, 2024	133.96	134.99	132.53	134.84	188,234	+0.22(+0.16%)
Apr 01, 2024	135.08	135.70	133.94	134.62	224,372	-0.15(-0.11%)
Mar 28, 2024	134.35	135.24	134.97	134.76	125,183	+0.24(+0.18%)
Mar 27, 2024	134.44	135.00	132.54	134.53	107,189	+0.99(+0.74%)
Mar 26, 2024	133.88	134.16	131.88	133.54	114,789	-0.34(-0.25%)
Mar 25, 2024	133.09	134.63	132.40	133.88	132,059	+0.94(+0.70%)
Mar 22, 2024	134.39	134.49	131.73	132.94	173,702	-1.65(-1.22%)
Mar 21, 2024	133.95	135.30	133.28	134.59	150,367	+1.47(+1.10%)
Mar 20, 2024	130.97	133.24	130.30	133.12	126,912	+2.09(+1.60%)
Mar 19, 2024	129.57	131.29	129.47	131.03	98,549	+1.61(+1.24%)
Mar 18, 2024	129.53	130.73	128.23	129.42	168,486	+0.60(+0.46%)
Mar 15, 2024	128.25	130.82	128.25	128.82	888,447	+0.02(+0.02%)
Mar 14, 2024	131.19	132.16	128.35	128.80	223,419	-2.47(-1.88%)
Mar 13, 2024	131.22	133.34	131.18	131.27	242,401	+0.34(+0.26%)
Mar 12, 2024	128.99	131.53	127.90	130.94	206,819	+1.69(+1.30%)
Mar 11, 2024	129.09	131.22	127.47	129.25	375,951	+1.06(+0.82%)
Mar 08, 2024	133.61	133.63	127.61	128.19	270,914	-5.41(-4.05%)
Mar 07, 2024	126.62	133.65	125.69	133.61	379,134	+8.12(+6.47%)
Mar 06, 2024	124.88	125.91	123.96	125.49	171,158	+1.59(+1.28%)
Mar 05, 2024	125.71	127.33	123.48	123.90	173,192	-1.67(-1.33%)
Mar 04, 2024	122.80	126.50	122.17	125.57	268,126	+3.40(+2.78%)
Mar 01, 2024	120.74	122.27	120.74	122.17	145,060	+0.94(+0.77%)
Feb 29, 2024	123.56	123.69	120.98	121.23	173,003	-1.86(-1.51%)
Feb 28, 2024	122.74	123.12	120.76	123.09	198,333	+0.28(+0.22%)
Feb 27, 2024	124.23	124.50	121.58	122.81	206,414	-1.25(-1.00%)
Feb 26, 2024	121.41	124.73	121.41	124.06	175,280	+2.68(+2.21%)
Feb 23, 2024	122.39	122.39	120.51	121.38	181,035	-0.37(-0.30%)
Feb 22, 2024	120.96	122.76	120.65	121.75	199,105	+1.83(+1.53%)
Feb 21, 2024	118.95	119.94	117.96	119.92	272,698	+1.29(+1.09%)
Feb 20, 2024	121.00	121.00	118.03	118.62	380,590	-2.85(-2.34%)
Feb 16, 2024	122.31	123.13	121.43	121.47	250,039	-1.00(-0.81%)
Feb 15, 2024	123.73	124.06	120.98	122.46	279,534	-1.17(-0.94%)
Feb 14, 2024	122.94	124.90	122.48	123.63	206,811	+2.02(+1.66%)
Feb 13, 2024	122.60	123.53	121.31	121.61	195,484	-2.65(-2.13%)
Feb 12, 2024	125.77	126.45	124.06	124.26	197,006	-1.90(-1.51%)
Feb 09, 2024	126.72	127.27	125.80	126.16	200,817	-0.17(-0.13%)
Feb 08, 2024	125.40	126.73	125.08	126.33	216,833	+0.93(+0.74%)
Feb 07, 2024	125.21	126.49	124.59	125.40	242,888	+1.11(+0.90%)
Feb 06, 2024	123.79	124.69	122.75	124.29	183,471	+1.06(+0.86%)
Feb 05, 2024	124.07	124.64	121.85	123.22	221,742	-2.20(-1.75%)
Feb 02, 2024	125.78	125.78	123.35	125.42	373,951	-0.41(-0.32%)
Feb 01, 2024	124.99	125.84	122.22	125.83	336,725	+2.26(+1.83%)
Jan 31, 2024	122.22	127.07	121.18	123.57	528,732	+1.14(+0.93%)
Jan 30, 2024	118.05	122.51	114.50	122.43	671,035	+9.32(+8.24%)
Jan 29, 2024	110.48	113.11	110.01	113.11	463,439	+0.61(+0.54%)
Jan 26, 2024	113.85	114.22	111.92	112.51	337,360	-0.63(-0.56%)
Jan 25, 2024	112.80	114.24	111.84	113.14	251,551	+1.59(+1.43%)
Jan 24, 2024	116.84	116.84	111.26	111.54	310,957	-4.86(-4.17%)
Jan 23, 2024	119.20	119.20	116.18	116.40	167,293	-2.44(-2.05%)
Jan 22, 2024	118.15	119.08	117.33	118.84	272,825	+1.23(+1.05%)
Jan 19, 2024	116.28	118.52	115.70	117.61	247,846	+1.85(+1.60%)
Jan 18, 2024	114.50	116.42	114.01	115.75	138,365	+2.20(+1.94%)
Jan 17, 2024	111.59	113.68	111.59	113.55	510,923	+0.66(+0.58%)
Jan 16, 2024	112.84	114.05	111.80	112.90	179,809	-0.89(-0.78%)
Jan 12, 2024	112.51	114.86	112.51	113.78	208,910	+1.58(+1.41%)
Jan 11, 2024	112.23	112.56	111.57	112.20	133,252	-0.27(-0.24%)
Jan 10, 2024	114.05	114.19	112.17	112.47	362,768	-1.38(-1.22%)
Jan 09, 2024	113.24	113.87	112.39	113.85	193,992	-0.23(-0.20%)
Jan 08, 2024	113.86	114.23	112.74	114.08	165,297	+0.16(+0.14%)
Jan 05, 2024	114.24	114.75	112.58	113.92	238,022	-1.00(-0.87%)
Jan 04, 2024	114.48	116.12	114.00	114.92	313,828	+1.71(+1.51%)
Jan 03, 2024	115.90	115.90	112.63	113.20	298,694	-3.21(-2.75%)
Jan 02, 2024	116.36	117.07	114.49	116.41	211,762	-1.22(-1.03%)
Dec 29, 2023	117.48	118.19	116.73	117.62	244,327	-0.19(-0.16%)
Dec 28, 2023	116.41	117.81	116.41	117.81	146,506	+0.46(+0.39%)
Dec 27, 2023	116.67	117.54	116.29	117.36	123,589	+0.91(+0.78%)
Dec 26, 2023	115.58	117.01	115.44	116.45	136,873	+0.95(+0.82%)
Dec 22, 2023	114.07	115.80	114.07	115.50	134,943	+1.97(+1.74%)
Dec 21, 2023	112.92	114.50	112.01	113.53	191,044	+1.42(+1.27%)
Dec 20, 2023	112.50	113.93	111.36	112.11	193,812	-0.94(-0.83%)
Dec 19, 2023	113.50	114.03	112.19	113.05	94,303	+1.30(+1.17%)
Dec 18, 2023	109.80	112.26	109.72	111.74	207,940	+1.86(+1.69%)
Dec 15, 2023	108.86	111.75	108.77	109.88	921,455	+1.20(+1.11%)
Dec 14, 2023	108.34	110.50	106.42	108.67	328,547	+1.32(+1.23%)
Dec 13, 2023	106.98	108.44	106.80	107.35	251,899	+0.26(+0.24%)
Dec 12, 2023	107.01	108.67	105.87	107.09	202,607	+0.16(+0.15%)
Dec 11, 2023	106.42	108.38	106.42	106.93	215,494	+0.73(+0.68%)
Dec 08, 2023	103.48	106.28	103.04	106.20	289,779	+2.66(+2.57%)
Dec 07, 2023	104.45	105.08	102.35	103.55	270,499	-0.95(-0.90%)
Dec 06, 2023	105.16	105.93	103.91	104.49	171,841	-0.14(-0.13%)
Dec 05, 2023	106.43	107.21	104.32	104.63	189,148	-1.70(-1.60%)
Dec 04, 2023	105.11	106.86	105.11	106.33	342,315	+0.77(+0.73%)
Dec 01, 2023	105.37	106.96	104.94	105.57	232,928	+0.35(+0.33%)
Nov 30, 2023	104.13	105.26	103.10	105.22	241,847	+1.62(+1.57%)
Nov 29, 2023	104.32	104.32	102.68	103.60	241,422	-0.08(-0.08%)
Nov 28, 2023	109.47	109.49	103.37	103.68	333,185	-5.65(-5.16%)
Nov 27, 2023	107.71	109.52	106.84	109.32	234,467	+1.13(+1.05%)
Nov 24, 2023	107.08	108.31	106.79	108.19	68,494	+1.25(+1.17%)
Nov 22, 2023	106.10	107.32	105.84	106.94	144,586	+0.91(+0.86%)
Nov 21, 2023	106.05	107.26	104.14	106.02	236,960	-0.42(-0.39%)
Nov 20, 2023	104.36	106.96	104.22	106.44	239,553	+0.87(+0.83%)
Nov 17, 2023	104.97	105.94	103.71	105.56	235,023	+0.53(+0.50%)
Nov 16, 2023	104.04	105.36	103.16	105.04	114,640	+0.80(+0.76%)
Nov 15, 2023	104.46	105.56	103.53	104.24	191,345	+0.29(+0.28%)
Nov 14, 2023	102.60	103.97	101.81	103.95	95,889	+2.73(+2.70%)
Nov 13, 2023	101.31	102.08	99.65	101.22	104,389	-0.33(-0.32%)
Nov 10, 2023	100.69	102.30	100.22	101.55	85,121	+1.15(+1.15%)
Nov 09, 2023	101.13	101.84	100.33	100.40	168,930	+0.11(+0.11%)
Nov 08, 2023	99.39	100.66	98.35	100.29	158,733	+0.97(+0.98%)
Nov 07, 2023	98.76	101.33	98.58	99.31	227,886	+0.06(+0.06%)
Nov 06, 2023	98.97	99.47	97.46	99.25	133,684	-0.11(-0.11%)
Nov 03, 2023	100.59	101.80	99.22	99.36	211,972	+0.36(+0.36%)
Nov 02, 2023	98.40	99.54	98.08	99.00	158,168	+1.89(+1.94%)
Nov 01, 2023	96.91	98.40	95.39	97.12	246,485	+0.38(+0.39%)
Oct 31, 2023	93.10	96.98	92.96	96.74	316,754	+3.35(+3.59%)
Oct 30, 2023	91.99	93.69	90.79	93.39	209,129	+2.70(+2.98%)
Oct 27, 2023	92.59	93.05	90.36	90.69	212,460	-2.34(-2.51%)
Oct 26, 2023	92.38	94.37	91.81	93.02	191,578	+1.36(+1.49%)
Oct 25, 2023	93.33	93.61	90.23	91.66	396,321	-1.67(-1.79%)
Oct 24, 2023	83.19	94.20	83.19	93.33	1,016,302	+11.15(+13.57%)
Oct 23, 2023	83.39	84.20	82.07	82.18	302,964	-1.42(-1.70%)
Oct 20, 2023	83.71	84.33	82.35	83.60	177,400	+0.11(+0.13%)
Oct 19, 2023	82.80	84.58	82.09	83.49	212,096	-0.02(-0.02%)
Oct 18, 2023	85.67	85.67	83.37	83.51	184,933	-2.99(-3.46%)
Oct 17, 2023	85.61	87.70	85.61	86.50	323,797	+0.34(+0.39%)
Oct 16, 2023	86.85	87.61	85.76	86.16	155,859	-0.01(-0.01%)
Oct 13, 2023	87.62	88.33	86.02	86.17	167,400	-1.35(-1.54%)
Oct 12, 2023	90.08	90.08	86.97	87.52	193,886	-2.21(-2.46%)
Oct 11, 2023	89.12	89.90	88.49	89.73	94,902	+0.67(+0.75%)
Oct 10, 2023	90.77	90.79	88.37	89.07	141,016	-1.60(-1.76%)
Oct 09, 2023	88.26	91.61	87.49	90.67	178,395	+1.90(+2.14%)
Oct 06, 2023	85.64	89.02	85.40	88.77	162,013	+2.84(+3.31%)
Oct 05, 2023	87.30	87.78	85.76	85.92	121,314	-1.39(-1.59%)
Oct 04, 2023	85.42	87.41	84.69	87.32	133,148	+1.74(+2.03%)
Oct 03, 2023	85.50	86.24	84.69	85.58	193,369	-0.71(-0.82%)
Oct 02, 2023	88.14	88.80	86.12	86.28	154,110	-2.02(-2.29%)
Sep 29, 2023	89.25	89.45	87.77	88.30	298,826	-0.47(-0.53%)
Sep 28, 2023	88.46	89.97	86.98	88.77	258,172	+2.89(+3.37%)
Sep 27, 2023	85.35	86.10	84.87	85.87	120,726	+0.96(+1.14%)
Sep 26, 2023	85.51	85.99	84.87	84.91	145,063	-0.89(-1.04%)
Sep 25, 2023	85.24	85.87	85.48	85.81	76,361	+0.37(+0.43%)
Sep 22, 2023	85.19	86.23	85.04	85.44	131,804	+0.14(+0.16%)
Sep 21, 2023	84.79	85.88	84.49	85.30	128,062	-0.26(-0.30%)
Sep 20, 2023	86.65	87.72	85.40	85.56	78,770	-0.38(-0.44%)
Sep 19, 2023	86.71	87.35	85.27	85.93	165,306	-0.94(-1.09%)
Sep 18, 2023	86.51	88.01	86.50	86.88	146,555	+0.53(+0.61%)
Sep 15, 2023	86.58	86.81	84.50	86.35	563,929	-0.27(-0.31%)
Sep 14, 2023	86.03	88.36	85.50	86.62	159,733	+0.96(+1.13%)
Sep 13, 2023	85.58	86.47	85.03	85.66	211,782	+0.00(+0.00%)
Sep 12, 2023	84.50	86.42	84.50	85.66	92,536	+0.62(+0.72%)
Sep 11, 2023	85.15	85.62	84.49	85.04	134,445	+0.48(+0.56%)
Sep 08, 2023	85.73	86.12	84.40	84.56	102,363	-1.41(-1.64%)
Sep 07, 2023	85.00	86.55	83.93	85.97	219,289	+0.42(+0.49%)
Sep 06, 2023	86.19	87.40	85.07	85.56	140,227	-0.96(-1.11%)
Sep 05, 2023	89.62	89.62	86.37	86.52	116,495	-3.83(-4.24%)
Sep 01, 2023	90.87	91.61	89.99	90.35	117,043	-0.22(-0.24%)
Aug 31, 2023	89.87	90.97	89.87	90.57	179,488	+0.67(+0.74%)
Aug 30, 2023	89.02	90.70	88.96	89.90	127,227	+0.77(+0.86%)
Aug 29, 2023	87.30	89.49	87.29	89.14	141,814	+1.40(+1.59%)
Aug 28, 2023	86.81	88.70	86.31	87.74	105,898	+1.07(+1.24%)
Aug 25, 2023	86.44	87.23	85.75	86.67	169,234	+0.50(+0.58%)
Aug 24, 2023	86.29	87.43	86.02	86.17	126,380	-0.52(-0.60%)
Aug 23, 2023	85.20	86.73	84.96	86.68	232,507	+1.61(+1.89%)
Aug 22, 2023	85.18	85.47	84.35	85.08	188,707	-0.23(-0.27%)
Aug 21, 2023	84.03	85.86	83.34	85.31	268,460	+1.71(+2.04%)
Aug 18, 2023	85.14	85.71	83.43	83.60	489,596	-2.20(-2.57%)
Aug 17, 2023	86.79	87.11	85.71	85.80	154,895	-1.00(-1.15%)
Aug 16, 2023	87.15	88.33	86.55	86.80	182,754	-0.60(-0.68%)
Aug 15, 2023	88.17	88.17	87.09	87.40	390,677	-1.03(-1.17%)
Aug 14, 2023	89.38	89.38	88.08	88.43	160,920	-1.12(-1.25%)
Aug 11, 2023	88.86	90.55	88.44	89.55	235,023	+0.58(+0.65%)
Aug 10, 2023	89.54	90.08	88.45	88.98	177,411	+0.09(+0.10%)
Aug 09, 2023	89.61	89.61	87.63	88.89	162,274	-0.70(-0.79%)
Aug 08, 2023	89.78	90.37	89.28	89.59	168,862	-1.12(-1.24%)
Aug 07, 2023	88.89	90.90	88.67	90.71	260,427	+1.70(+1.91%)
Aug 04, 2023	91.30	91.79	88.92	89.02	170,788	-2.34(-2.56%)
Aug 03, 2023	90.98	91.94	90.32	91.36	190,127	-0.33(-0.36%)
Aug 02, 2023	91.13	92.33	90.81	91.68	223,277	-0.26(-0.28%)
Aug 01, 2023	92.91	93.38	91.85	91.94	194,944	-0.99(-1.07%)
Jul 31, 2023	93.92	94.31	92.91	92.93	303,062	-0.56(-0.59%)
Jul 28, 2023	93.42	94.44	92.53	93.49	216,631	+0.70(+0.76%)
Jul 27, 2023	93.66	93.94	92.41	92.79	353,098	+0.02(+0.02%)
Jul 26, 2023	88.50	92.88	88.50	92.77	438,080	+2.17(+2.40%)
Jul 25, 2023	89.99	90.87	89.46	90.59	397,073	+0.30(+0.33%)
Jul 24, 2023	91.01	91.80	89.15	90.30	246,955	-0.83(-0.91%)
Jul 21, 2023	92.95	93.09	90.52	91.13	163,786	-0.84(-0.92%)
Jul 20, 2023	92.90	92.92	91.47	91.97	233,214	-0.21(-0.23%)
Jul 19, 2023	92.45	92.60	91.00	92.18	251,829	+0.29(+0.31%)
Jul 18, 2023	92.63	93.46	91.86	91.89	313,337	-0.40(-0.43%)
Jul 17, 2023	91.15	93.63	90.78	92.29	278,115	+1.15(+1.26%)
Jul 14, 2023	90.26	92.26	89.27	91.14	634,204	+0.85(+0.94%)
Jul 13, 2023	91.73	91.92	88.34	90.29	401,740	-1.20(-1.31%)
Jul 12, 2023	91.97	92.62	91.11	91.49	383,787	+1.04(+1.15%)
Jul 11, 2023	89.27	91.05	88.62	90.44	325,519	+1.25(+1.40%)
Jul 10, 2023	87.08	90.02	87.08	89.19	512,320	+2.73(+3.15%)
Jul 07, 2023	85.99	87.36	85.75	86.47	460,004	+0.24(+0.28%)
Jul 06, 2023	86.49	87.47	85.48	86.23	485,477	-0.61(-0.71%)
Jul 05, 2023	87.44	88.00	85.95	86.84	492,219	-0.60(-0.68%)
Jul 03, 2023	88.09	88.28	86.12	87.44	370,663	-0.96(-1.09%)
Jun 30, 2023	87.06	88.55	86.91	88.40	745,796	+2.16(+2.51%)
Jun 29, 2023	83.78	86.63	83.02	86.24	425,694	+2.34(+2.79%)
Jun 28, 2023	82.83	85.37	82.06	83.90	292,843	+1.16(+1.40%)
Jun 27, 2023	80.96	83.26	80.88	82.74	573,947	+1.24(+1.52%)
Jun 26, 2023	81.93	82.89	80.19	81.50	458,659	-0.59(-0.71%)
Jun 23, 2023	79.43	83.59	79.17	82.08	677,254	+2.00(+2.50%)
Jun 22, 2023	80.07	80.97	78.62	80.08	369,475	-0.04(-0.05%)
Jun 21, 2023	78.96	80.63	78.69	80.12	293,126	+0.60(+0.75%)
Jun 20, 2023	79.65	80.05	78.20	79.52	217,681	-0.75(-0.94%)
Jun 16, 2023	79.25	80.75	79.14	80.28	352,615	+1.42(+1.80%)