CR - Crane Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202087.9888.1387.2887.4087.40205,000
Jan 16, 202087.6587.6986.9487.6987.69189,700
Jan 15, 202087.0887.8586.5987.0587.05169,100
Jan 14, 202087.1787.8586.8887.1587.15244,500
Jan 13, 202086.1587.4585.6987.3587.35147,200
Jan 10, 202087.1687.5485.7985.9185.91174,800
Jan 09, 202087.0087.2386.4087.2087.20112,100
Jan 08, 202086.5687.1186.1686.5786.57163,500
Jan 07, 202086.1887.1585.9086.2986.29195,800
Jan 06, 202085.9686.9885.5986.8086.80184,000
Jan 03, 202086.1986.9085.6186.7286.72177,100
Jan 02, 202086.9687.5686.2587.5487.54188,900
Dec 31, 201986.3787.2386.2686.3886.38188,800
Dec 30, 201986.3086.7385.7786.4086.40124,700
Dec 27, 201986.7887.1086.1086.2586.25115,500
Dec 26, 201986.2486.7685.5386.7486.74127,600
Dec 24, 201986.7086.7085.9986.0186.0155,000
Dec 23, 201986.1886.9485.6386.6886.68167,400
Dec 20, 201985.9686.3985.5185.9085.90721,600
Dec 19, 201985.4185.4884.6785.2285.22207,100
Dec 18, 201985.6385.6384.6085.1485.14229,100
Dec 17, 201985.9086.0485.0285.2985.29253,500
Dec 16, 201986.4286.5885.5985.7685.76185,300
Dec 13, 201986.5986.9985.3885.5985.59192,900
Dec 12, 201985.6486.9785.2086.8486.84253,800
Dec 11, 201985.1785.3284.0385.2385.23362,400
Dec 10, 201985.8886.3584.5884.9284.92256,800
Dec 09, 201985.6986.4885.2185.9085.90245,900
Dec 06, 201985.0086.0584.6685.7785.77277,700
Dec 05, 201982.5084.1382.3084.0984.09204,100
Dec 04, 201982.2883.3281.8181.9381.93237,400
Dec 03, 201981.5881.6680.6581.5481.54216,500
Dec 02, 201983.4383.7482.4682.4682.46239,300
Nov 29, 201983.3983.6882.6083.0783.0786,100
Nov 27, 201983.4183.7082.7483.5183.51109,700
Nov 27, 20190.39 Dividend
Nov 26, 201983.7484.2183.3183.5783.18242,400
Nov 25, 201983.2584.0982.8183.9083.51289,900
Nov 22, 201983.2883.4082.3883.0682.67323,700
Nov 21, 201982.9383.2482.0982.8182.42447,500
Nov 20, 201982.4883.2582.1882.8482.45527,300
Nov 19, 201983.3183.6082.5082.6782.28292,000
Nov 18, 201982.3882.7481.8582.7282.33412,300
Nov 15, 201982.1782.9082.1482.8882.49246,900
Nov 14, 201980.6681.7980.6681.6181.23274,300
Nov 13, 201980.8381.5280.7581.1680.78390,500
Nov 12, 201981.2381.9581.2081.6781.29277,600
Nov 11, 201980.1081.7780.0681.3080.92479,400
Nov 08, 201980.7580.8879.9280.7080.32324,100
Nov 07, 201981.1782.3079.8580.3179.94353,500
Nov 06, 201979.8480.9079.5580.7080.32307,600
Nov 05, 201981.0081.5079.4080.2679.89345,000
Nov 04, 201977.8681.2377.4580.8780.49777,200
Nov 01, 201977.1877.7276.6876.9376.57640,600
Oct 31, 201976.7876.9675.9576.5276.16438,900
Oct 30, 201976.2177.7175.5177.0876.72626,000
Oct 29, 201974.8578.5074.2577.5077.141,047,600
Oct 28, 201983.1984.4482.6884.2783.88287,100
Oct 25, 201981.6382.8681.4682.6482.25229,400
Oct 24, 201982.5082.5681.1681.7281.34122,000
Oct 23, 201982.7182.8081.6582.2881.90158,900
Oct 22, 201981.0782.7480.4982.5082.11249,300
Oct 21, 201981.6882.3081.0281.0780.69253,500
Oct 18, 201981.3881.7680.7580.9780.59229,400
Oct 17, 201982.2283.1781.8581.8781.49349,200
Oct 16, 201980.8182.0580.8181.4281.04468,600
Oct 15, 201979.8281.5179.5781.0980.71283,600
Oct 14, 201977.8079.6177.4379.3879.01464,800
Oct 11, 201976.3779.5176.3278.4778.10276,900
Oct 10, 201975.3576.4474.6075.4075.05639,800
Oct 09, 201975.7475.7974.6775.2074.85287,400
Oct 08, 201975.5575.8474.8074.8774.52198,200
Oct 07, 201977.1977.2776.4376.5376.17162,300
Oct 04, 201977.0077.5876.6377.4977.13111,900
Oct 03, 201976.2177.0675.2076.8676.50218,800
Oct 02, 201977.1677.3575.5676.4776.11192,700
Oct 01, 201981.2181.6978.0478.1277.76283,700
Sep 30, 201980.5781.0380.1980.6380.25160,600
Sep 27, 201981.0481.1879.5780.2979.92247,300
Sep 26, 201980.9381.2380.0480.5180.13240,200
Sep 25, 201980.6281.3080.4881.0580.67271,000
Sep 24, 201981.1081.4980.2080.3779.99450,500
Sep 23, 201979.9681.3979.5180.8480.46211,100
Sep 20, 201981.2081.9180.5880.6380.25377,200
Sep 19, 201981.6081.8680.5880.7180.33177,300
Sep 18, 201981.5581.8080.4481.3380.95179,700
Sep 17, 201982.2782.2780.7581.9681.58179,600
Sep 16, 201982.4683.1382.2882.6382.24162,900
Sep 13, 201982.5583.4282.0683.0882.69288,100
Sep 12, 201982.4182.8481.2981.8581.47210,400
Sep 11, 201981.5182.3680.9982.2781.89199,700
Sep 10, 201979.7781.0779.1581.0680.68315,400
Sep 09, 201978.5279.7578.0779.6079.23303,900
Sep 06, 201978.2578.9777.4178.2077.84409,500
Sep 05, 201976.2778.2076.1077.9177.55200,600
Sep 04, 201975.3275.5774.6975.0674.71324,000
Sep 03, 201975.5375.6073.2574.2773.92194,700
Aug 30, 201976.0376.6075.4676.2475.88218,900
Aug 30, 20190.39 Dividend
Aug 29, 201974.7675.4674.6075.2674.52179,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...