Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crane Company (NY: CR )

149.08 +1.69 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 122.39 127.24 121.34 123.73 528,037 +1.14(+0.93%)
Jan 30, 2024 118.21 122.67 114.65 122.59 670,153 +9.33(+8.24%)
Jan 29, 2024 110.62 113.26 110.15 113.26 462,829 +0.61(+0.54%)
Jan 26, 2024 114.00 114.37 112.07 112.66 336,917 -0.63(-0.55%)
Jan 25, 2024 112.94 114.39 111.99 113.28 251,220 +1.60(+1.43%)
Jan 24, 2024 116.99 116.99 111.40 111.69 310,548 -4.87(-4.17%)
Jan 23, 2024 119.36 119.36 116.33 116.55 167,073 -2.44(-2.05%)
Jan 22, 2024 118.31 119.23 117.48 119.00 272,466 +1.24(+1.05%)
Jan 19, 2024 116.43 118.68 115.85 117.76 247,520 +1.85(+1.60%)
Jan 18, 2024 114.65 116.57 114.16 115.91 138,183 +2.20(+1.94%)
Jan 17, 2024 111.74 113.83 111.74 113.70 510,251 +0.66(+0.58%)
Jan 16, 2024 112.98 114.20 111.95 113.04 179,573 -0.89(-0.78%)
Jan 12, 2024 112.66 115.01 112.66 113.93 208,636 +1.59(+1.41%)
Jan 11, 2024 112.38 112.70 111.72 112.35 133,077 -0.27(-0.24%)
Jan 10, 2024 114.20 114.34 112.32 112.62 362,291 -1.39(-1.21%)
Jan 09, 2024 113.39 114.02 112.54 114.00 193,737 -0.23(-0.20%)
Jan 08, 2024 114.01 114.39 112.89 114.23 165,080 +0.16(+0.14%)
Jan 05, 2024 114.39 114.90 112.72 114.07 237,709 -1.00(-0.87%)
Jan 04, 2024 114.63 116.27 114.15 115.07 313,415 +1.72(+1.51%)
Jan 03, 2024 116.06 116.06 112.78 113.35 298,301 -3.21(-2.75%)
Jan 02, 2024 116.51 117.22 114.64 116.56 211,483 -1.22(-1.03%)
Dec 29, 2023 117.63 118.34 116.88 117.78 244,005 -0.19(-0.16%)
Dec 28, 2023 116.56 117.97 116.56 117.97 146,314 +0.46(+0.39%)
Dec 27, 2023 116.82 117.69 116.44 117.51 123,427 +0.91(+0.78%)
Dec 26, 2023 115.74 117.16 115.59 116.60 136,693 +0.95(+0.82%)
Dec 22, 2023 114.22 115.95 114.22 115.66 134,765 +1.97(+1.74%)
Dec 21, 2023 113.06 114.65 112.16 113.68 190,793 +1.42(+1.27%)
Dec 20, 2023 112.65 114.08 111.50 112.26 193,558 -0.94(-0.83%)
Dec 19, 2023 113.65 114.18 112.34 113.19 94,179 +1.31(+1.17%)
Dec 18, 2023 109.94 112.41 109.86 111.89 207,667 +1.86(+1.69%)
Dec 15, 2023 109.01 111.90 108.92 110.02 920,244 +1.21(+1.11%)
Dec 14, 2023 108.48 110.64 106.56 108.82 328,115 +1.33(+1.23%)
Dec 13, 2023 107.12 108.59 106.94 107.49 251,567 +0.26(+0.24%)
Dec 12, 2023 107.15 108.81 106.01 107.23 202,340 +0.16(+0.15%)
Dec 11, 2023 106.56 108.52 106.56 107.07 215,211 +0.73(+0.68%)
Dec 08, 2023 103.61 106.42 103.18 106.34 289,398 +2.66(+2.57%)
Dec 07, 2023 104.59 105.22 102.49 103.68 270,143 -0.95(-0.91%)
Dec 06, 2023 105.30 106.07 104.04 104.63 171,615 -0.14(-0.13%)
Dec 05, 2023 106.57 107.35 104.46 104.77 188,899 -1.70(-1.60%)
Dec 04, 2023 105.25 107.00 105.25 106.47 341,865 +0.77(+0.73%)
Dec 01, 2023 105.51 107.10 105.08 105.71 232,622 +0.35(+0.33%)
Nov 30, 2023 104.27 105.40 103.23 105.36 241,529 +1.62(+1.57%)
Nov 29, 2023 104.46 104.46 102.81 103.73 241,105 -0.08(-0.08%)
Nov 28, 2023 109.61 109.64 103.50 103.81 332,747 -5.65(-5.16%)
Nov 27, 2023 107.85 109.67 106.98 109.47 234,159 +1.13(+1.05%)
Nov 24, 2023 107.23 108.45 106.93 108.33 68,404 +1.25(+1.17%)
Nov 22, 2023 106.24 107.47 105.98 107.08 144,396 +0.92(+0.86%)
Nov 21, 2023 106.19 107.41 104.28 106.16 236,648 -0.42(-0.39%)
Nov 20, 2023 104.50 107.10 104.36 106.58 239,238 +0.88(+0.83%)
Nov 17, 2023 105.11 106.08 103.84 105.70 234,714 +0.53(+0.50%)
Nov 16, 2023 104.18 105.49 103.30 105.18 114,489 +0.80(+0.76%)
Nov 15, 2023 104.60 105.70 103.66 104.38 191,094 +0.29(+0.28%)
Nov 14, 2023 102.74 104.11 101.94 104.09 95,763 +2.74(+2.70%)
Nov 13, 2023 101.44 102.21 99.78 101.35 104,252 -0.33(-0.32%)
Nov 10, 2023 100.83 102.44 100.35 101.68 85,009 +1.16(+1.15%)
Nov 09, 2023 101.27 101.97 100.46 100.53 168,708 +0.11(+0.11%)
Nov 08, 2023 99.52 100.79 98.48 100.42 158,524 +0.98(+0.98%)
Nov 07, 2023 98.89 101.46 98.71 99.44 227,587 +0.06(+0.06%)
Nov 06, 2023 99.11 99.60 97.59 99.38 133,508 -0.11(-0.11%)
Nov 03, 2023 100.73 101.93 99.35 99.49 211,693 +0.36(+0.36%)
Nov 02, 2023 98.53 99.67 98.20 99.14 157,960 +1.89(+1.94%)
Nov 01, 2023 97.03 98.53 95.52 97.24 246,161 +0.38(+0.39%)
Oct 31, 2023 93.22 97.10 93.08 96.87 316,337 +3.35(+3.59%)
Oct 30, 2023 92.11 93.81 90.91 93.51 208,855 +2.71(+2.98%)
Oct 27, 2023 92.72 93.17 90.48 90.80 212,180 -2.34(-2.51%)
Oct 26, 2023 92.50 94.50 91.93 93.14 191,326 +1.36(+1.49%)
Oct 25, 2023 93.45 93.73 90.35 91.78 395,800 -1.67(-1.79%)
Oct 24, 2023 83.30 94.33 83.30 93.45 1,014,966 +11.17(+13.57%)
Oct 23, 2023 83.50 84.31 82.18 82.29 302,565 -1.42(-1.70%)
Oct 20, 2023 83.82 84.45 82.46 83.71 177,166 +0.11(+0.13%)
Oct 19, 2023 82.91 84.69 82.20 83.60 211,818 -0.02(-0.02%)
Oct 18, 2023 85.78 85.78 83.48 83.62 184,690 -3.00(-3.46%)
Oct 17, 2023 85.72 87.82 85.72 86.61 323,372 +0.34(+0.39%)
Oct 16, 2023 86.96 87.73 85.87 86.28 155,654 -0.01(-0.01%)
Oct 13, 2023 87.74 88.45 86.14 86.29 167,180 -1.35(-1.54%)
Oct 12, 2023 90.20 90.20 87.08 87.64 193,631 -2.21(-2.46%)
Oct 11, 2023 89.23 90.02 88.60 89.85 94,777 +0.67(+0.75%)
Oct 10, 2023 90.88 90.91 88.49 89.18 140,830 -1.60(-1.76%)
Oct 09, 2023 88.38 91.73 87.60 90.78 178,160 +1.90(+2.14%)
Oct 06, 2023 85.75 89.13 85.52 88.88 161,800 +2.85(+3.31%)
Oct 05, 2023 87.41 87.90 85.87 86.04 121,154 -1.39(-1.59%)
Oct 04, 2023 85.53 87.53 84.80 87.43 132,973 +1.74(+2.03%)
Oct 03, 2023 85.61 86.36 84.80 85.69 193,114 -0.71(-0.82%)
Oct 02, 2023 88.26 88.91 86.24 86.40 153,907 -2.02(-2.28%)
Sep 29, 2023 89.37 89.57 87.89 88.42 298,433 -0.47(-0.53%)
Sep 28, 2023 88.58 90.09 87.10 88.88 257,832 +2.90(+3.37%)
Sep 27, 2023 85.46 86.21 84.98 85.99 120,567 +0.97(+1.14%)
Sep 26, 2023 85.62 86.11 84.98 85.02 144,872 -0.90(-1.04%)
Sep 25, 2023 85.35 85.99 85.59 85.92 76,260 +0.37(+0.43%)
Sep 22, 2023 85.30 86.35 85.15 85.55 131,630 +0.14(+0.16%)
Sep 21, 2023 84.90 86.00 84.60 85.41 127,893 -0.26(-0.30%)
Sep 20, 2023 86.76 87.84 85.52 85.67 78,667 -0.38(-0.44%)
Sep 19, 2023 86.82 87.46 85.38 86.05 165,089 -0.95(-1.09%)
Sep 18, 2023 86.62 88.13 86.61 86.99 146,362 +0.53(+0.61%)
Sep 15, 2023 86.69 86.92 84.61 86.47 563,187 -0.27(-0.31%)
Sep 14, 2023 86.15 88.48 85.61 86.73 159,523 +0.97(+1.13%)
Sep 13, 2023 85.69 86.59 85.14 85.77 211,503 +0.00(+0.00%)
Sep 12, 2023 84.61 86.54 84.61 85.77 92,414 +0.62(+0.72%)
Sep 11, 2023 85.26 85.73 84.60 85.15 134,268 +0.48(+0.56%)
Sep 08, 2023 85.84 86.24 84.51 84.67 102,228 -1.41(-1.64%)
Sep 07, 2023 85.11 86.66 84.04 86.09 219,001 +0.42(+0.49%)
Sep 06, 2023 86.31 87.51 85.19 85.67 140,042 -0.97(-1.11%)
Sep 05, 2023 89.74 89.74 86.49 86.63 116,342 -3.83(-4.24%)
Sep 01, 2023 90.99 91.73 90.11 90.47 116,889 -0.22(-0.24%)
Aug 31, 2023 89.99 91.09 89.99 90.69 179,252 +0.67(+0.74%)
Aug 30, 2023 89.13 90.81 89.07 90.02 127,059 +0.77(+0.86%)
Aug 29, 2023 87.41 89.61 87.40 89.25 141,627 +1.40(+1.59%)
Aug 28, 2023 86.93 88.82 86.42 87.85 105,759 +1.07(+1.24%)
Aug 25, 2023 86.55 87.35 85.87 86.78 169,011 +0.50(+0.58%)
Aug 24, 2023 86.40 87.54 86.13 86.28 126,214 -0.52(-0.60%)
Aug 23, 2023 85.31 86.85 85.07 86.80 232,202 +1.61(+1.89%)
Aug 22, 2023 85.29 85.59 84.47 85.19 188,459 -0.23(-0.27%)
Aug 21, 2023 84.14 85.97 83.45 85.42 268,107 +1.71(+2.04%)
Aug 18, 2023 85.25 85.83 83.54 83.71 488,952 -2.20(-2.57%)
Aug 17, 2023 86.91 87.22 85.82 85.92 154,692 -1.00(-1.15%)
Aug 16, 2023 87.27 88.45 86.66 86.92 182,514 -0.60(-0.68%)
Aug 15, 2023 88.29 88.29 87.21 87.51 390,163 -1.03(-1.17%)
Aug 14, 2023 89.50 89.50 88.20 88.55 160,708 -1.12(-1.25%)
Aug 11, 2023 88.97 90.67 88.56 89.67 234,714 +0.58(+0.65%)
Aug 10, 2023 89.66 90.20 88.57 89.09 177,178 +0.09(+0.10%)
Aug 09, 2023 89.73 89.73 87.74 89.00 162,060 -0.71(-0.79%)
Aug 08, 2023 89.90 90.49 89.40 89.71 168,640 -1.12(-1.24%)
Aug 07, 2023 89.00 91.02 88.79 90.83 260,084 +1.70(+1.91%)
Aug 04, 2023 91.42 91.91 89.03 89.13 170,564 -2.34(-2.56%)
Aug 03, 2023 91.10 92.06 90.43 91.48 189,877 -0.33(-0.36%)
Aug 02, 2023 91.25 92.45 90.92 91.80 222,983 -0.26(-0.28%)
Aug 01, 2023 93.04 93.50 91.97 92.06 194,688 -0.99(-1.07%)
Jul 31, 2023 94.04 94.44 93.04 93.06 302,663 -0.56(-0.59%)
Jul 28, 2023 93.54 94.57 92.65 93.61 216,347 +0.71(+0.76%)
Jul 27, 2023 93.78 94.06 92.53 92.91 352,634 +0.02(+0.02%)
Jul 26, 2023 88.62 93.01 88.62 92.89 437,504 +2.18(+2.40%)
Jul 25, 2023 90.11 90.99 89.58 90.71 396,551 +0.30(+0.33%)
Jul 24, 2023 91.13 91.92 89.27 90.41 246,630 -0.83(-0.91%)
Jul 21, 2023 93.08 93.22 90.64 91.25 163,571 -0.84(-0.92%)
Jul 20, 2023 93.03 93.05 91.59 92.09 232,908 -0.21(-0.23%)
Jul 19, 2023 92.57 92.72 91.12 92.30 251,498 +0.29(+0.31%)
Jul 18, 2023 92.75 93.58 91.98 92.01 312,925 -0.40(-0.43%)
Jul 17, 2023 91.27 93.75 90.90 92.41 277,750 +1.15(+1.26%)
Jul 14, 2023 90.37 92.38 89.39 91.26 633,371 +0.85(+0.94%)
Jul 13, 2023 91.85 92.04 88.46 90.40 401,212 -1.20(-1.31%)
Jul 12, 2023 92.09 92.74 91.23 91.61 383,282 +1.04(+1.15%)
Jul 11, 2023 89.39 91.17 88.74 90.56 325,091 +1.25(+1.40%)
Jul 10, 2023 87.20 90.14 87.20 89.31 511,647 +2.73(+3.15%)
Jul 07, 2023 86.10 87.48 85.87 86.58 459,399 +0.24(+0.28%)
Jul 06, 2023 86.60 87.58 85.60 86.34 484,839 -0.62(-0.71%)
Jul 05, 2023 87.55 88.11 86.06 86.96 491,572 -0.60(-0.68%)
Jul 03, 2023 88.21 88.40 86.24 87.55 370,176 -0.96(-1.09%)
Jun 30, 2023 87.18 88.67 87.03 88.52 744,815 +2.17(+2.51%)
Jun 29, 2023 83.89 86.74 83.13 86.35 425,134 +2.34(+2.79%)
Jun 28, 2023 82.94 85.48 82.17 84.01 292,458 +1.16(+1.40%)
Jun 27, 2023 81.07 83.37 80.99 82.85 573,193 +1.24(+1.52%)
Jun 26, 2023 82.04 83.00 80.29 81.60 458,056 -0.59(-0.71%)
Jun 23, 2023 79.54 83.70 79.27 82.19 676,363 +2.01(+2.50%)
Jun 22, 2023 80.17 81.08 78.72 80.18 368,989 -0.04(-0.05%)
Jun 21, 2023 79.06 80.74 78.79 80.22 292,740 +0.60(+0.75%)
Jun 20, 2023 79.76 80.15 78.30 79.63 217,395 -0.75(-0.94%)
Jun 16, 2023 79.35 80.86 79.24 80.38 352,151 +1.42(+1.80%)
Jun 15, 2023 77.20 80.55 77.20 78.96 312,859 +4.73(+6.37%)
May 08, 2023 71.33 74.75 71.10 74.23 445,660 +3.16(+4.45%)
May 05, 2023 68.55 71.39 68.47 71.07 421,513 +3.23(+4.76%)
May 04, 2023 69.54 69.86 66.66 67.84 567,697 -2.06(-2.95%)
May 03, 2023 70.81 71.91 69.90 69.90 322,453 -0.67(-0.95%)
May 02, 2023 71.43 71.79 70.56 70.58 355,623 -1.25(-1.74%)
May 01, 2023 71.41 72.71 71.41 71.83 256,290 +0.42(+0.58%)
Apr 28, 2023 71.60 71.97 70.71 71.41 492,060 -0.33(-0.46%)
Apr 27, 2023 70.78 71.88 70.37 71.74 229,417 +0.99(+1.40%)
Apr 26, 2023 71.93 73.02 70.31 70.75 433,053 -2.53(-3.45%)
Apr 25, 2023 72.09 75.55 72.09 73.27 297,552 +0.16(+0.22%)
Apr 24, 2023 75.63 76.07 72.98 73.11 420,067 -2.45(-3.24%)
Apr 21, 2023 76.71 77.81 73.89 75.56 307,463 -1.00(-1.31%)
Apr 20, 2023 77.09 78.08 76.15 76.56 224,348 -1.52(-1.94%)
Apr 19, 2023 77.41 78.60 76.38 78.08 341,482 +0.16(+0.20%)
Apr 18, 2023 80.67 81.02 77.62 77.92 563,051 -2.49(-3.09%)
Apr 17, 2023 79.27 81.07 79.03 80.41 209,088 +1.10(+1.39%)
Apr 14, 2023 78.77 80.29 78.07 79.31 430,622 +0.30(+0.38%)
Apr 13, 2023 78.79 80.54 78.61 79.01 488,902 -0.43(-0.54%)
Apr 12, 2023 79.28 80.32 78.42 79.44 362,436 +0.17(+0.21%)
Apr 11, 2023 76.88 80.90 76.62 79.27 480,441 +1.64(+2.12%)
Apr 10, 2023 78.69 81.49 77.59 77.62 1,128,891 -1.72(-2.17%)
Apr 06, 2023 76.74 81.17 76.60 79.35 906,790 +2.32(+3.01%)
Apr 05, 2023 79.21 81.33 76.87 77.03 1,853,558 -1.25(-1.59%)
Apr 04, 2023 74.42 82.24 71.79 78.28 1,892,867 -35.10(-30.96%)
Apr 03, 2023 112.21 113.55 111.31 113.37 620,753 +0.91(+0.81%)
Mar 31, 2023 111.76 112.54 110.62 112.46 409,252 +1.41(+1.27%)
Mar 30, 2023 111.67 111.67 109.30 111.06 450,664 +0.70(+0.64%)
Mar 29, 2023 107.23 110.88 106.02 110.35 799,986 +4.16(+3.92%)
Mar 28, 2023 106.51 107.34 104.97 106.19 875,792 -0.73(-0.69%)
Mar 27, 2023 106.30 107.84 105.22 106.92 206,109 +2.20(+2.10%)
Mar 24, 2023 105.03 105.82 103.59 104.72 374,217 -3.36(-3.11%)
Mar 23, 2023 109.72 111.52 107.55 108.08 289,054 -1.71(-1.56%)
Mar 22, 2023 112.04 112.48 109.66 109.80 301,795 -2.40(-2.14%)
Mar 21, 2023 113.65 114.53 112.03 112.19 327,700 +0.82(+0.74%)
Mar 20, 2023 110.09 112.74 109.40 111.37 270,898 +2.35(+2.15%)
Mar 17, 2023 110.29 110.29 108.47 109.02 993,200 -1.84(-1.66%)
Mar 16, 2023 108.49 111.65 108.16 110.87 627,073 +0.98(+0.89%)
Mar 15, 2023 113.31 113.75 109.49 109.89 711,746 -6.11(-5.27%)
Mar 14, 2023 113.06 116.39 113.06 116.00 623,935 +5.65(+5.12%)
Mar 13, 2023 108.10 111.53 106.35 110.35 527,654 +0.72(+0.66%)
Mar 10, 2023 116.39 116.39 108.94 109.63 573,630 -6.80(-5.84%)
Mar 09, 2023 118.74 119.42 116.39 116.42 276,568 -1.94(-1.64%)
Mar 08, 2023 118.42 119.37 117.82 118.37 473,989 +0.33(+0.28%)
Mar 07, 2023 120.53 121.04 118.02 118.04 293,869 -2.53(-2.10%)
Mar 06, 2023 122.05 122.65 119.83 120.57 335,497 -1.66(-1.36%)
Mar 03, 2023 121.68 122.48 120.65 122.23 328,546 +0.96(+0.79%)
Mar 02, 2023 119.38 121.65 118.56 121.27 224,621 +1.44(+1.20%)
Mar 01, 2023 118.34 120.29 118.09 119.83 214,951 +1.15(+0.97%)
Feb 28, 2023 118.04 118.98 117.86 118.68 376,394 +0.86(+0.73%)
Feb 27, 2023 117.64 118.36 116.58 117.82 606,668 +1.30(+1.11%)
Feb 24, 2023 115.50 116.79 115.21 116.52 236,359 -0.14(-0.12%)
Feb 23, 2023 116.87 117.51 115.60 116.66 187,460 +0.62(+0.54%)
Feb 22, 2023 115.79 117.42 115.79 116.04 149,074 +0.58(+0.50%)
Feb 21, 2023 118.08 118.64 115.37 115.46 181,807 -3.36(-2.82%)
Feb 17, 2023 118.58 119.30 117.94 118.81 332,989 +0.38(+0.33%)
Feb 16, 2023 117.73 119.74 117.31 118.43 320,062 -0.68(-0.57%)
Feb 15, 2023 118.82 119.35 117.92 119.11 167,917 +0.04(+0.03%)
Feb 14, 2023 118.45 119.39 116.75 119.07 427,316 +0.02(+0.02%)
Feb 13, 2023 117.88 119.32 117.33 119.05 235,958 +1.65(+1.40%)
Feb 10, 2023 116.45 117.80 115.18 117.40 344,863 +0.70(+0.60%)
Feb 09, 2023 118.99 120.22 116.40 116.70 360,789 -1.29(-1.10%)
Feb 08, 2023 117.69 119.40 117.69 118.00 281,236 -0.60(-0.51%)
Feb 07, 2023 117.72 119.28 116.60 118.60 253,031 +0.45(+0.38%)
Feb 06, 2023 117.10 118.97 115.95 118.14 464,766 +0.39(+0.34%)
Feb 03, 2023 116.49 117.80 115.96 117.75 257,553 +0.94(+0.80%)
Feb 02, 2023 116.35 118.10 115.79 116.81 289,365 +1.28(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.