UK markets closed

Crane Co. (CR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.85-1.96 (-1.43%)
At close: 04:00PM EDT
134.85 -0.06 (-0.04%)
After hours: 04:02PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024135.40137.20133.95134.85134.85129,000
11 Apr 2024135.34136.92134.11136.81136.81121,500
10 Apr 2024134.61136.85133.96135.26135.26181,600
09 Apr 2024137.77138.29135.55137.13137.13141,500
08 Apr 2024138.53139.03137.13137.76137.76131,500
05 Apr 2024135.65139.01135.65138.00138.00207,400
04 Apr 2024138.92139.34135.41135.50135.50177,200
03 Apr 2024134.99138.42134.99138.02138.02138,900
02 Apr 2024134.32135.36132.89135.20135.20187,700
01 Apr 2024135.45136.07134.30134.98134.98223,800
28 Mar 2024134.71135.61133.72135.13135.13124,800
27 Mar 2024134.80135.90132.90134.89134.89106,900
26 Mar 2024134.24134.52132.24133.90133.90114,500
25 Mar 2024133.45135.00132.76134.24134.24131,700
22 Mar 2024134.75134.85131.87133.30133.30173,200
21 Mar 2024134.31135.67133.64134.95134.95150,000
20 Mar 2024131.33133.60130.65133.48133.48126,600
19 Mar 2024129.92131.65129.82131.38131.3898,300
18 Mar 2024129.88131.09128.58129.77129.77168,000
15 Mar 2024128.60131.17128.60129.17129.17886,000
14 Mar 2024131.55132.52128.70129.15129.15222,800
13 Mar 2024131.58133.71131.53131.63131.63241,700
12 Mar 2024129.34131.89128.25131.29131.29206,300
11 Mar 2024129.44131.57127.82129.60129.60374,900
08 Mar 2024133.97133.99127.96128.54128.54270,200
07 Mar 2024126.96134.01126.03133.97133.97378,100
06 Mar 2024125.22126.25124.30125.83125.83170,700
05 Mar 2024126.05127.67123.82124.24124.24172,700
04 Mar 2024123.13126.84122.50125.91125.91267,400
01 Mar 2024121.07122.60121.07122.50122.50144,700
29 Feb 2024123.89124.03121.31121.56121.56172,500
28 Feb 2024123.07123.45121.08123.42123.42197,800
28 Feb 20240.205 Dividend
27 Feb 2024124.77125.05122.11123.35123.14205,500
26 Feb 2024121.94125.28121.94124.60124.39174,500
23 Feb 2024122.93122.93121.04121.91121.71180,200
22 Feb 2024121.49123.30121.18122.28122.08198,200
21 Feb 2024119.47120.47118.48120.44120.24271,500
20 Feb 2024121.53121.53118.55119.14118.94378,900
16 Feb 2024122.85123.67121.96122.00121.80248,900
15 Feb 2024124.27124.60121.51123.00122.80278,300
14 Feb 2024123.48125.45123.02124.17123.96205,900
13 Feb 2024123.14124.07121.85122.14121.94194,600
12 Feb 2024126.32127.00124.60124.80124.59196,100
09 Feb 2024127.27127.83126.35126.71126.50199,900
08 Feb 2024125.95127.29125.63126.88126.67215,900
07 Feb 2024125.76127.04125.14125.95125.74241,800
06 Feb 2024124.33125.24123.29124.83124.62182,700
05 Feb 2024124.61125.18122.38123.76123.55220,800
02 Feb 2024126.33126.33123.89125.97125.76372,300
01 Feb 2024125.54126.39122.75126.38126.17335,300
31 Jan 2024122.76127.63121.71124.11123.90526,700
30 Jan 2024118.57123.04115.00122.97122.77668,100
29 Jan 2024110.96113.61110.49113.61113.42461,400
26 Jan 2024114.35114.72112.41113.00112.81335,900
25 Jan 2024113.29114.74112.33113.63113.44250,500
24 Jan 2024117.35117.35111.75112.03111.84309,600
23 Jan 2024119.72119.72116.69116.91116.72166,500
22 Jan 2024118.67119.60117.84119.36119.16271,600
19 Jan 2024116.79119.04116.21118.12117.92246,800
18 Jan 2024115.00116.93114.51116.26116.07137,800
17 Jan 2024112.08114.18112.08114.05113.86508,700
16 Jan 2024113.33114.55112.29113.39113.20179,000
12 Jan 2024113.00115.36113.00114.28114.09208,000
11 Jan 2024112.72113.05112.06112.69112.50132,700
10 Jan 2024114.55114.69112.66112.96112.77361,200
09 Jan 2024113.74114.37112.89114.35114.16193,100
08 Jan 2024114.36114.74113.24114.58114.39164,600
05 Jan 2024114.74115.25113.07114.42114.23237,000
04 Jan 2024114.98116.63114.50115.42115.23312,500
03 Jan 2024116.41116.41113.12113.70113.51297,400
02 Jan 2024116.87117.58115.00116.92116.73210,800
29 Dec 2023117.99118.71117.24118.14117.94243,300
28 Dec 2023116.92118.33116.92118.33118.13145,900
27 Dec 2023117.18118.06116.79117.87117.67123,100
26 Dec 2023116.09117.52115.94116.96116.77136,300
22 Dec 2023114.57116.31114.57116.01115.82134,400
21 Dec 2023113.41115.00112.50114.03113.84190,200
20 Dec 2023112.99114.43111.85112.60112.41193,000
19 Dec 2023114.00114.53112.68113.54113.3593,900
18 Dec 2023110.28112.75110.20112.23112.04208,000
15 Dec 2023109.34112.24109.25110.36110.18917,400
14 Dec 2023108.81110.98106.89109.15108.97327,100
13 Dec 2023107.45108.92107.27107.82107.64250,800
12 Dec 2023107.48109.14106.33107.56107.38201,700
11 Dec 2023106.89108.85106.89107.40107.22214,600
08 Dec 2023103.93106.74103.50106.67106.49288,500
07 Dec 2023104.91105.54102.80104.00103.83269,300
06 Dec 2023105.62106.40104.36104.95104.78171,100
05 Dec 2023106.90107.68104.78105.09104.92188,300
04 Dec 2023105.57107.32105.57106.80106.62340,800
01 Dec 2023105.83107.43105.40106.03105.85231,900
30 Nov 2023104.59105.72103.55105.68105.50240,800
29 Nov 2023104.78104.78103.13104.05103.88240,400
29 Nov 20230.18 Dividend
28 Nov 2023110.14110.16104.00104.31103.96331,200
27 Nov 2023108.37110.19107.49109.99109.62233,000
24 Nov 2023107.74108.97107.44108.85108.4868,100
22 Nov 2023106.75107.98106.49107.59107.23143,700
21 Nov 2023106.70107.92104.78106.67106.31235,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...