Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	92.14	93.02	90.92	90.95	440,652	-1.18(-1.28%)
Sep 29, 2021	91.31	92.24	90.82	92.13	227,092	+1.29(+1.43%)
Sep 28, 2021	90.25	91.27	90.25	90.83	220,924	+0.43(+0.48%)
Sep 27, 2021	89.67	91.36	89.67	90.40	153,398	+1.07(+1.20%)
Sep 24, 2021	87.91	89.64	87.65	89.33	187,976	+0.99(+1.12%)
Sep 23, 2021	87.29	88.79	87.26	88.34	323,729	+1.52(+1.75%)
Sep 22, 2021	86.68	87.68	86.59	86.82	242,770	+1.31(+1.54%)
Sep 21, 2021	87.44	87.73	85.50	85.51	261,323	-1.31(-1.51%)
Sep 20, 2021	85.94	87.04	85.29	86.82	205,245	-1.27(-1.44%)
Sep 17, 2021	89.98	90.50	87.33	88.09	536,381	-2.20(-2.43%)
Sep 16, 2021	92.15	92.15	89.98	90.29	240,093	-1.12(-1.23%)
Sep 15, 2021	90.68	92.03	90.68	91.41	334,945	+0.36(+0.39%)
Sep 14, 2021	92.16	92.56	90.53	91.05	203,093	-0.52(-0.57%)
Sep 13, 2021	90.80	92.46	90.36	91.57	246,877	+1.51(+1.67%)
Sep 10, 2021	91.21	91.42	89.88	90.07	156,548	-0.59(-0.66%)
Sep 09, 2021	91.53	92.37	90.58	90.66	219,428	-0.99(-1.08%)
Sep 08, 2021	91.63	92.49	90.96	91.65	245,905	+0.42(+0.46%)
Sep 07, 2021	93.01	93.15	91.05	91.23	247,793	-2.08(-2.23%)
Sep 03, 2021	94.82	95.30	93.23	93.31	162,235	-1.65(-1.74%)
Sep 02, 2021	95.94	96.40	94.86	94.96	353,179	-0.67(-0.70%)
Sep 01, 2021	97.78	97.78	95.52	95.63	258,922	-2.00(-2.04%)
Aug 31, 2021	98.56	99.03	97.35	97.63	189,371	-0.88(-0.90%)
Aug 30, 2021	99.95	100.31	98.35	98.51	414,707	-0.70(-0.71%)
Aug 27, 2021	97.03	99.70	97.03	99.21	226,393	+2.21(+2.28%)
Aug 26, 2021	96.97	97.67	96.54	97.00	220,954	+0.03(+0.03%)
Aug 25, 2021	96.19	97.04	95.34	96.97	234,980	+1.25(+1.31%)
Aug 24, 2021	95.21	96.27	94.75	95.72	183,593	+1.12(+1.18%)
Aug 23, 2021	95.23	95.44	94.54	94.60	145,434	+0.40(+0.43%)
Aug 20, 2021	92.60	94.58	92.25	94.20	258,522	+1.95(+2.11%)
Aug 19, 2021	91.97	92.94	90.75	92.25	277,969	-0.83(-0.89%)
Aug 18, 2021	95.39	95.82	93.02	93.09	464,819	-2.62(-2.74%)
Aug 17, 2021	97.18	97.39	94.90	95.70	277,292	-2.18(-2.23%)
Aug 16, 2021	97.26	97.90	95.67	97.88	264,051	+0.42(+0.43%)
Aug 13, 2021	99.76	100.06	97.37	97.46	274,969	-1.98(-1.99%)
Aug 12, 2021	99.16	99.73	98.22	99.44	357,560	+1.03(+1.05%)
Aug 11, 2021	95.53	98.78	95.53	98.41	552,251	+3.05(+3.20%)
Aug 10, 2021	92.67	95.46	92.44	95.36	293,884	+2.69(+2.91%)
Aug 09, 2021	93.99	94.29	92.49	92.66	193,574	-1.62(-1.72%)
Aug 06, 2021	94.19	94.69	93.63	94.29	189,074	+0.45(+0.48%)
Aug 05, 2021	92.79	94.32	92.79	93.84	193,299	+1.26(+1.36%)
Aug 04, 2021	92.79	94.32	92.49	92.58	239,735	-1.17(-1.24%)
Aug 03, 2021	92.17	93.83	91.06	93.74	301,913	+1.61(+1.75%)
Aug 02, 2021	93.88	95.32	92.09	92.13	249,956	-0.75(-0.81%)
Jul 30, 2021	91.00	93.05	91.00	92.88	305,744	+1.17(+1.27%)
Jul 29, 2021	91.40	92.10	90.93	91.72	284,300	+1.40(+1.55%)
Jul 28, 2021	91.44	91.61	88.98	90.31	316,857	-0.91(-0.99%)
Jul 27, 2021	90.75	92.87	89.62	91.22	435,176	+3.54(+4.04%)
Jul 26, 2021	88.20	88.56	86.61	87.68	232,772	-0.53(-0.60%)
Jul 23, 2021	87.91	88.28	87.01	88.20	126,018	+1.06(+1.22%)
Jul 22, 2021	88.63	88.63	87.06	87.14	202,203	-1.35(-1.52%)
Jul 21, 2021	87.48	89.39	87.48	88.49	219,954	+1.41(+1.62%)
Jul 20, 2021	83.10	87.75	83.10	87.08	333,805	+3.93(+4.72%)
Jul 19, 2021	84.36	85.37	81.94	83.15	409,643	-3.26(-3.77%)
Jul 16, 2021	88.12	88.14	86.24	86.41	163,385	-0.77(-0.89%)
Jul 15, 2021	88.19	88.91	86.90	87.18	239,168	-1.86(-2.09%)
Jul 14, 2021	88.93	89.94	87.93	89.04	233,193	+0.15(+0.17%)
Jul 13, 2021	89.60	89.80	88.86	88.89	240,825	-1.07(-1.19%)
Jul 12, 2021	89.66	90.31	88.94	89.96	247,784	-0.51(-0.56%)
Jul 09, 2021	89.74	90.78	89.47	90.47	328,373	+2.23(+2.52%)
Jul 08, 2021	89.01	89.86	87.89	88.24	248,458	-2.31(-2.55%)
Jul 07, 2021	89.00	90.73	88.96	90.55	286,307	+1.17(+1.31%)
Jul 06, 2021	89.03	89.78	87.69	89.38	734,704	+0.00(+0.00%)
Jul 02, 2021	89.03	89.94	88.56	89.38	275,402	+0.59(+0.67%)