Advertisement
Advertisement
U.S. Markets close in 5 hrs 54 mins
Advertisement
Advertisement
Advertisement
Advertisement

Crane Co. (CR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.81-1.54 (-1.69%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202291.6395.1690.9794.3794.37251,600
May 25, 202289.7991.2889.1290.6890.68252,000
May 24, 202289.4790.5088.7190.1790.17192,900
May 23, 202290.6291.3489.1990.7790.77170,600
May 20, 202291.7692.6488.2889.8189.81255,100
May 19, 202292.9795.4991.3291.3591.35341,800
May 18, 202293.4695.4292.6894.1794.17389,100
May 17, 202292.0094.1690.8894.0794.07148,400
May 16, 202290.8591.4789.3790.5490.54148,500
May 13, 202291.7693.3190.0890.8090.80293,100
May 12, 202288.4791.1288.0090.3590.35545,800
May 11, 202292.2494.6489.1489.3489.34374,000
May 10, 202294.8395.4991.2092.0392.03290,900
May 09, 202294.4196.5193.8494.0594.05301,800
May 06, 202297.5597.5594.7696.0096.00221,200
May 05, 202299.59100.1596.8797.6597.65203,600
May 04, 202298.12101.0097.09100.78100.78244,900
May 03, 202298.0399.5497.5598.2698.26292,400
May 02, 202295.8298.0194.3497.6397.63334,500
Apr 29, 202298.1199.5196.0096.2396.23351,700
Apr 28, 202296.1699.3094.7598.7298.72449,900
Apr 27, 202298.5698.9195.7895.8895.88441,800
Apr 26, 2022100.91104.9398.8898.9998.99625,100
Apr 25, 2022104.04105.16101.73104.94104.94238,000
Apr 22, 2022108.26108.26104.73105.02105.02214,200
Apr 21, 2022111.77112.04108.73109.36109.36238,800
Apr 20, 2022108.68111.18108.45110.73110.73275,000
Apr 19, 2022105.61107.92105.11107.48107.48168,500
Apr 18, 2022105.20106.39104.30105.19105.19208,700
Apr 14, 2022105.50106.33105.23105.68105.68146,400
Apr 13, 2022103.72105.67103.59105.30105.30159,000
Apr 12, 2022103.49105.32102.65103.63103.63165,200
Apr 11, 2022102.42103.88101.95102.66102.66200,500
Apr 08, 2022102.67104.21102.25102.35102.35224,200
Apr 07, 2022102.55103.06100.34102.32102.32354,800
Apr 06, 2022104.00104.83102.89102.92102.92284,400
Apr 05, 2022107.66108.74104.70104.92104.92358,500
Apr 04, 2022108.63108.68106.89108.19108.19495,300
Apr 01, 2022109.01109.75107.41108.70108.70268,800
Mar 31, 2022110.50111.28108.22108.28108.28438,400
Mar 30, 2022113.34114.87108.77110.05110.05703,600
Mar 29, 2022108.63110.73108.63110.13110.13266,300
Mar 28, 2022109.27109.33106.62107.84107.84131,600
Mar 25, 2022108.41109.64108.17109.64109.64216,800
Mar 24, 2022108.25108.71107.54108.20108.20331,700
Mar 23, 2022109.63109.63107.49107.57107.57248,300
Mar 22, 2022110.24111.79109.31110.23110.23368,200
Mar 21, 2022109.90110.94108.33109.32109.32299,300
Mar 18, 2022107.54109.66106.60109.59109.59538,100
Mar 17, 2022105.47107.99105.28107.98107.98248,900
Mar 16, 2022104.26106.99104.26106.69106.69275,900
Mar 15, 2022103.71104.42102.05103.61103.61210,800
Mar 14, 2022103.37104.26101.63103.56103.56227,200
Mar 11, 2022103.44104.00102.48102.61102.61315,100
Mar 10, 2022101.19102.68100.22102.13102.13192,200
Mar 09, 2022101.82103.71101.35102.99102.99243,200
Mar 08, 202298.92101.9097.7399.6399.63223,300
Mar 07, 2022101.53101.5497.7698.1598.15344,900
Mar 04, 2022103.70103.70100.41101.62101.62270,500
Mar 03, 2022104.62105.05102.55104.22104.22419,700
Mar 02, 202298.52104.5698.41104.26104.26422,800
Mar 01, 2022101.25101.6296.6997.2197.21366,300
Feb 28, 2022101.56101.7499.73101.08101.08382,900
Feb 25, 202299.06101.9398.62101.56101.56234,000
Feb 25, 20220.47 Dividend
Feb 24, 202297.1899.5096.2699.1098.63304,800
Feb 23, 2022100.17101.4099.2999.4098.93198,400
Feb 22, 2022102.09102.5199.34100.3999.91251,400
Feb 18, 2022102.71103.90101.75102.02101.54357,000
Feb 17, 2022103.20103.41101.72102.31101.82227,800
Feb 16, 2022103.71104.85103.09104.13103.64322,500
Feb 15, 2022103.07104.60103.07103.77103.28180,700
Feb 14, 2022102.21102.82100.46101.90101.42288,000
Feb 11, 2022103.47104.12101.10101.68101.20222,300
Feb 10, 2022103.40105.77102.47102.99102.50258,200
Feb 09, 2022104.05106.57103.90104.80104.30372,500
Feb 08, 2022102.21103.38101.53102.72102.23428,300
Feb 07, 2022102.37102.79101.13101.72101.24207,700
Feb 04, 2022101.70103.12100.10102.25101.77175,100
Feb 03, 2022103.99104.75101.39101.70101.22189,200
Feb 02, 2022103.33104.80103.07104.53104.03376,200
Feb 01, 2022103.09104.07102.19103.72103.23283,100
Jan 31, 202299.46103.6698.35103.51103.02455,200
Jan 28, 202299.1299.9697.2299.8999.42318,600
Jan 27, 2022102.42103.5398.4099.2198.74402,900
Jan 26, 2022103.30104.47101.30101.73101.25465,600
Jan 25, 2022100.76104.1398.50101.48101.00841,000
Jan 24, 202298.17102.4896.81102.01101.53394,500
Jan 21, 2022100.80102.4099.3599.5999.12320,700
Jan 20, 2022102.60104.15101.09101.29100.81160,400
Jan 19, 2022105.14105.65102.61102.69102.20190,500
Jan 18, 2022106.25106.90103.86104.47103.97300,300
Jan 14, 2022104.49106.91103.74106.82106.31361,400
Jan 13, 2022104.49107.03104.40105.62105.12295,600
Jan 12, 2022106.16106.85103.69104.19103.70392,600
Jan 11, 2022102.91103.28100.66103.22102.73177,800
Jan 10, 2022103.99104.18101.33102.34101.85181,600
Jan 07, 2022104.49105.98103.58104.84104.34212,700
Jan 06, 2022105.08106.37104.34104.45103.95177,000
Jan 05, 2022105.57106.75104.18104.21103.72283,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement