Financial News

Crane Company (NY: CR )

177.84 -0.93 (-0.52%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 179.00 180.50 176.59 178.77 273,220 -2.47(-1.36%)
Dec 02, 2024 182.62 184.56 180.55 181.24 191,641 -0.84(-0.46%)
Nov 29, 2024 181.66 183.20 181.60 182.08 111,057 +0.69(+0.38%)
Nov 27, 2024 185.53 187.22 180.31 181.40 152,228 -3.36(-1.82%)
Nov 26, 2024 184.49 185.78 181.54 184.75 232,244 +0.16(+0.09%)
Nov 25, 2024 184.92 188.31 182.33 184.59 436,713 +0.44(+0.24%)
Nov 22, 2024 184.39 185.34 181.98 184.15 285,933 +1.20(+0.66%)
Nov 21, 2024 178.79 183.03 177.60 182.95 264,222 +4.16(+2.33%)
Nov 20, 2024 176.75 178.97 173.87 178.79 127,622 +0.60(+0.34%)
Nov 19, 2024 169.81 179.16 169.81 178.19 602,471 +7.17(+4.19%)
Nov 18, 2024 171.35 173.46 170.33 171.02 241,028 -2.29(-1.32%)
Nov 15, 2024 173.50 174.91 172.54 173.30 121,488 -0.41(-0.24%)
Nov 14, 2024 175.75 176.59 172.28 173.71 211,865 -2.04(-1.16%)
Nov 13, 2024 177.70 179.21 175.57 175.75 177,168 -1.05(-0.59%)
Nov 12, 2024 178.46 179.62 175.01 176.80 181,894 -1.73(-0.97%)
Nov 11, 2024 178.12 180.67 175.53 178.53 166,781 +2.73(+1.55%)
Nov 08, 2024 173.67 176.81 172.97 175.80 193,904 +2.13(+1.22%)
Nov 07, 2024 173.90 174.49 171.47 173.67 300,511 -0.33(-0.19%)
Nov 06, 2024 175.47 177.03 171.36 174.00 355,482 +5.20(+3.08%)
Nov 05, 2024 159.40 168.85 158.44 168.80 327,091 +8.85(+5.53%)
Nov 04, 2024 156.21 160.77 156.21 159.95 234,399 +2.66(+1.69%)
Nov 01, 2024 156.71 159.10 156.17 157.29 187,233 +0.19(+0.12%)
Oct 31, 2024 160.20 161.15 156.95 157.10 282,670 -4.40(-2.72%)
Oct 30, 2024 157.23 161.95 155.52 161.50 435,716 +2.84(+1.79%)
Oct 29, 2024 154.82 161.11 149.26 158.66 500,273 +6.44(+4.23%)
Oct 28, 2024 150.60 152.53 150.23 152.22 432,565 +3.33(+2.23%)
Oct 25, 2024 151.75 152.00 148.79 148.89 255,064 -1.46(-0.97%)
Oct 24, 2024 151.63 151.95 148.70 150.35 197,848 -1.28(-0.84%)
Oct 23, 2024 148.61 152.62 148.61 151.63 334,767 +2.82(+1.89%)
Oct 22, 2024 156.38 156.55 148.60 148.81 338,882 -9.51(-6.01%)
Oct 21, 2024 159.89 160.28 158.07 158.32 121,602 -1.29(-0.81%)
Oct 18, 2024 162.48 162.48 158.55 159.61 153,647 -3.44(-2.11%)
Oct 17, 2024 162.22 163.29 161.57 163.05 183,380 +1.79(+1.11%)
Oct 16, 2024 160.59 163.21 160.02 161.26 199,811 +2.30(+1.45%)
Oct 15, 2024 157.79 162.16 157.27 158.96 397,768 +0.47(+0.30%)
Oct 14, 2024 158.60 159.33 157.11 158.49 202,174 -0.06(-0.04%)
Oct 11, 2024 155.28 158.61 155.28 158.55 182,238 +3.65(+2.35%)
Oct 10, 2024 154.62 155.81 152.63 154.91 175,609 -1.33(-0.85%)
Oct 09, 2024 156.09 157.77 156.09 156.23 162,251 -0.49(-0.31%)
Oct 08, 2024 158.97 158.97 156.31 156.72 150,651 -1.17(-0.74%)
Oct 07, 2024 157.95 159.25 156.74 157.89 125,615 -1.10(-0.69%)
Oct 04, 2024 158.53 159.03 156.84 158.99 186,118 +3.04(+1.95%)
Oct 03, 2024 156.96 156.96 154.82 155.95 107,237 -0.47(-0.30%)
Oct 02, 2024 154.33 156.85 153.99 156.42 109,060 +1.58(+1.02%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback