Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	94.40	97.30	94.40	96.73	170,410	+2.48(+2.64%)
Jul 28, 2022	92.31	94.41	91.57	94.25	177,024	+2.60(+2.84%)
Jul 27, 2022	91.59	92.30	90.33	91.64	186,662	+1.04(+1.14%)
Jul 26, 2022	91.16	93.89	88.44	90.61	267,972	-2.01(-2.17%)
Jul 25, 2022	93.08	93.75	91.69	92.62	243,562	-0.02(-0.02%)
Jul 22, 2022	93.85	94.18	91.77	92.64	150,649	-0.78(-0.84%)
Jul 21, 2022	91.41	93.48	90.71	93.42	200,000	+1.72(+1.88%)
Jul 20, 2022	90.78	91.98	90.30	91.70	138,870	+0.98(+1.08%)
Jul 19, 2022	88.33	90.95	88.33	90.73	176,938	+3.71(+4.26%)
Jul 18, 2022	88.38	89.09	86.66	87.02	134,746	-0.65(-0.74%)
Jul 15, 2022	86.87	87.67	86.17	87.66	197,969	+1.74(+2.03%)
Jul 14, 2022	84.64	85.98	84.14	85.92	160,275	-0.23(-0.27%)
Jul 13, 2022	86.69	87.87	85.75	86.16	243,426	-1.70(-1.94%)
Jul 12, 2022	87.94	89.47	87.37	87.86	118,625	-0.14(-0.16%)
Jul 11, 2022	87.39	88.59	87.03	88.00	134,353	-0.03(-0.03%)
Jul 08, 2022	88.99	88.99	87.50	88.03	129,094	-0.60(-0.67%)
Jul 07, 2022	87.98	89.17	87.39	88.62	160,492	+1.59(+1.83%)
Jul 06, 2022	86.33	87.67	84.70	87.03	232,692	+0.40(+0.46%)
Jul 05, 2022	84.67	86.68	83.19	86.63	177,018	+0.36(+0.42%)
Jul 01, 2022	85.58	86.77	84.35	86.27	140,224	+0.66(+0.77%)
Jun 30, 2022	83.62	85.71	82.76	85.61	213,209	+1.15(+1.37%)
Jun 29, 2022	85.76	86.30	83.17	84.46	203,132	-1.44(-1.67%)
Jun 28, 2022	87.04	87.49	85.64	85.90	186,374	-0.03(-0.03%)
Jun 27, 2022	87.38	87.38	85.53	85.92	180,235	-0.70(-0.81%)
Jun 24, 2022	84.06	87.05	83.47	86.63	542,123	+3.67(+4.42%)
Jun 23, 2022	84.14	84.14	81.86	82.96	220,935	-0.80(-0.96%)
Jun 22, 2022	81.58	83.97	81.06	83.76	353,141	+0.89(+1.07%)
Jun 21, 2022	84.18	84.18	81.64	82.87	417,014	+0.51(+0.62%)
Jun 17, 2022	82.71	83.25	80.31	82.37	977,191	-0.46(-0.55%)
Jun 16, 2022	85.49	85.55	82.38	82.83	485,286	-4.30(-4.94%)
Jun 15, 2022	86.61	88.48	85.88	87.13	387,312	+1.10(+1.28%)
Jun 14, 2022	86.44	87.16	85.09	86.02	327,628	-0.23(-0.27%)
Jun 13, 2022	86.82	87.89	85.68	86.26	271,011	-3.99(-4.42%)
Jun 10, 2022	91.16	91.16	89.09	90.25	204,838	-2.62(-2.82%)
Jun 09, 2022	94.13	94.69	92.75	92.87	208,780	-1.47(-1.55%)
Jun 08, 2022	97.43	97.43	93.72	94.33	231,973	-3.88(-3.95%)
Jun 07, 2022	93.64	98.32	93.30	98.21	372,156	+3.65(+3.86%)
Jun 06, 2022	93.50	94.86	92.03	94.57	333,242	+1.69(+1.82%)
Jun 03, 2022	93.66	94.10	92.41	92.88	135,315	-1.29(-1.37%)
Jun 02, 2022	92.19	94.29	92.10	94.17	244,897	+2.91(+3.19%)
Jun 01, 2022	94.62	94.62	91.17	91.25	295,257	-2.28(-2.44%)
May 31, 2022	93.08	94.29	91.86	93.53	339,816	+0.21(+0.22%)
May 27, 2022	92.60	93.70	92.57	93.33	219,719	+1.97(+2.16%)
May 26, 2022	88.70	92.12	88.05	91.35	260,034	+3.57(+4.07%)
May 25, 2022	86.92	88.36	86.27	87.78	260,389	+0.49(+0.57%)
May 24, 2022	86.61	87.60	85.87	87.29	199,226	-0.58(-0.66%)
May 23, 2022	87.72	88.42	86.34	87.87	176,239	+0.93(+1.07%)
May 20, 2022	88.82	89.68	85.46	86.94	263,553	-1.49(-1.69%)
May 19, 2022	90.00	92.44	88.40	88.43	353,061	-2.73(-2.99%)
May 18, 2022	90.47	92.37	89.72	91.16	401,941	+0.10(+0.11%)
May 17, 2022	89.06	91.15	87.97	91.06	153,285	+3.42(+3.90%)
May 16, 2022	87.94	88.54	86.51	87.64	153,426	-0.25(-0.29%)
May 13, 2022	88.82	90.32	87.20	87.90	302,805	+0.44(+0.50%)
May 12, 2022	85.64	88.20	85.18	87.46	563,866	+0.98(+1.13%)
May 11, 2022	89.29	91.61	86.29	86.48	386,401	-2.60(-2.92%)
May 10, 2022	91.80	92.43	88.28	89.09	300,569	-1.96(-2.15%)
May 09, 2022	91.39	93.42	90.84	91.04	311,722	-1.89(-2.03%)
May 06, 2022	94.43	94.43	91.73	92.93	228,558	-1.60(-1.69%)
May 05, 2022	96.40	96.95	93.77	94.53	210,333	-3.03(-3.11%)
May 04, 2022	94.98	97.77	93.98	97.56	252,992	+2.44(+2.56%)
May 03, 2022	94.89	96.36	94.43	95.12	302,069	+0.61(+0.65%)