Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	158.66	159.66	153.84	154.42	547,467	-0.20(-0.13%)
Sep 18, 2024	152.62	155.49	150.65	154.62	399,709	+2.03(+1.33%)
Sep 17, 2024	153.50	155.22	152.48	152.59	237,118	-0.32(-0.21%)
Sep 16, 2024	153.33	154.58	152.21	152.91	168,862	-0.01(-0.01%)
Sep 13, 2024	151.00	154.20	150.78	152.92	215,897	+2.98(+1.99%)
Sep 12, 2024	148.61	150.59	147.12	149.94	166,164	+1.92(+1.30%)
Sep 11, 2024	144.19	148.19	141.50	148.02	141,226	+3.23(+2.23%)
Sep 10, 2024	145.10	145.88	143.40	144.79	104,156	+0.52(+0.36%)
Sep 09, 2024	142.01	144.58	141.19	144.27	148,809	+2.03(+1.43%)
Sep 06, 2024	148.21	150.04	142.07	142.24	271,002	-6.76(-4.54%)
Sep 05, 2024	150.40	150.70	148.26	149.00	127,636	-1.89(-1.25%)
Sep 04, 2024	150.14	151.98	148.92	150.89	132,751	-0.01(-0.01%)
Sep 03, 2024	156.59	157.91	150.26	150.90	340,358	-7.48(-4.72%)
Aug 30, 2024	156.27	158.57	154.86	158.38	144,072	+2.66(+1.70%)
Aug 29, 2024	155.50	158.41	154.68	155.72	163,085	+1.01(+0.65%)
Aug 28, 2024	153.00	154.87	152.97	154.72	165,199	+1.52(+0.99%)
Aug 27, 2024	152.51	154.37	151.85	153.20	97,495	-0.49(-0.32%)
Aug 26, 2024	154.96	155.97	152.95	153.69	128,203	-0.99(-0.64%)
Aug 23, 2024	151.46	155.02	151.46	154.68	209,271	+4.03(+2.68%)
Aug 22, 2024	150.91	152.07	149.93	150.64	102,851	-0.03(-0.02%)
Aug 21, 2024	148.64	150.82	147.42	150.67	98,953	+2.78(+1.88%)
Aug 20, 2024	149.11	149.25	146.30	147.90	127,660	-1.51(-1.01%)
Aug 19, 2024	149.35	149.81	148.35	149.40	98,539	+0.26(+0.17%)
Aug 16, 2024	150.75	151.71	148.18	149.14	134,987	-1.80(-1.19%)
Aug 15, 2024	151.94	153.80	149.20	150.94	144,576	+1.86(+1.25%)
Aug 14, 2024	151.54	151.67	147.84	149.08	163,824	-1.73(-1.15%)
Aug 13, 2024	145.67	150.82	144.85	150.81	245,087	+5.96(+4.12%)
Aug 12, 2024	145.43	145.43	143.64	144.85	173,761	-0.78(-0.53%)
Aug 09, 2024	145.82	147.25	144.22	145.63	136,458	+0.30(+0.21%)
Aug 08, 2024	144.01	147.17	143.16	145.33	245,711	+3.71(+2.62%)
Aug 07, 2024	147.29	147.63	140.85	141.62	251,906	-2.74(-1.90%)
Aug 06, 2024	141.62	146.36	141.05	144.36	201,267	+4.21(+3.00%)
Aug 05, 2024	138.27	143.21	135.86	140.16	389,029	-5.46(-3.75%)
Aug 02, 2024	149.86	149.86	145.54	145.62	296,448	-8.85(-5.73%)