Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	93.84	93.86	92.21	92.71	225,736	-0.92(-0.99%)
Aug 30, 2022	95.27	95.27	93.11	93.63	156,928	-1.34(-1.41%)
Aug 29, 2022	95.47	95.67	94.26	94.97	225,936	-0.98(-1.02%)
Aug 26, 2022	100.64	100.64	95.89	95.95	166,520	-4.55(-4.52%)
Aug 25, 2022	100.63	101.25	99.91	100.49	219,131	+0.71(+0.72%)
Aug 24, 2022	99.26	100.49	98.95	99.78	166,305	+0.04(+0.04%)
Aug 23, 2022	99.32	100.47	99.27	99.74	163,190	+0.29(+0.29%)
Aug 22, 2022	100.19	100.32	98.99	99.45	145,913	-2.08(-2.05%)
Aug 19, 2022	102.82	103.91	101.15	101.53	196,320	-2.11(-2.04%)
Aug 18, 2022	102.76	103.75	102.04	103.64	205,968	+0.96(+0.93%)
Aug 17, 2022	103.91	104.23	101.96	102.68	170,056	-2.52(-2.40%)
Aug 16, 2022	104.31	106.08	104.19	105.21	805,333	+1.73(+1.67%)
Aug 15, 2022	102.49	103.97	102.42	103.47	110,053	+0.34(+0.33%)
Aug 12, 2022	100.98	103.72	99.91	103.13	144,099	+2.59(+2.58%)
Aug 11, 2022	98.62	101.12	98.60	100.54	148,553	+1.51(+1.52%)
Aug 10, 2022	98.48	100.36	98.48	99.04	201,180	+1.90(+1.95%)
Aug 09, 2022	97.55	97.64	96.18	97.14	159,635	-0.59(-0.60%)
Aug 08, 2022	98.09	98.43	97.23	97.73	134,619	+0.14(+0.14%)
Aug 05, 2022	97.29	98.93	97.00	97.59	157,144	-0.75(-0.77%)
Aug 04, 2022	97.32	98.39	96.48	98.34	260,098	+1.56(+1.62%)
Aug 03, 2022	96.65	97.13	95.19	96.78	122,283	+0.76(+0.79%)
Aug 02, 2022	95.88	96.72	95.04	96.01	242,150	-0.22(-0.23%)
Aug 01, 2022	96.30	97.11	94.76	96.24	194,701	-0.49(-0.51%)
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%)