Australia markets closed

Crane Company (CR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
158.87+3.51 (+2.26%)
At close: 04:00PM EDT
158.87 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024158.01160.39156.82158.87158.87254,100
25 July 2024152.86157.79152.20155.36155.36272,800
24 July 2024155.50157.37151.13151.77151.77309,200
23 July 2024153.71156.96152.74156.76156.76154,400
22 July 2024151.28154.09149.93153.93153.93119,500
19 July 2024151.02151.09148.74150.89150.89158,200
18 July 2024152.26154.89150.26150.97150.97137,700
17 July 2024153.63155.33152.12152.22152.22344,300
16 July 2024153.36156.95153.00155.55155.55244,400
15 July 2024147.66153.18147.66152.60152.60312,500
12 July 2024147.04149.98146.74147.04147.04286,800
11 July 2024143.77147.28142.43146.31146.31456,400
10 July 2024141.27143.48140.84141.90141.90317,000
09 July 2024142.30143.13140.16140.60140.60172,900
08 July 2024144.00144.61142.35142.44142.44222,800
05 July 2024145.00145.31140.74142.84142.84182,700
03 July 2024143.51145.85141.87144.62144.6279,800
02 July 2024142.67143.72140.95143.14143.14325,100
01 July 2024145.86146.74141.79143.03143.03295,200
28 June 2024144.92146.45143.46144.98144.98301,900
27 June 2024143.85144.99142.40144.70144.70228,900
26 June 2024143.90144.05140.90143.38143.38283,000
25 June 2024146.20146.20142.16144.36144.36198,700
24 June 2024145.38147.11143.86146.63146.63117,100
21 June 2024143.11144.86141.68144.67144.67417,900
20 June 2024142.81144.88141.68142.67142.67137,600
18 June 2024141.26144.87141.26143.47143.47132,300
17 June 2024137.93142.69136.21141.50141.50232,700
14 June 2024142.85142.85138.02139.70139.70317,300
13 June 2024145.79145.79143.45145.17145.17108,200
12 June 2024144.23147.33143.74145.90145.90153,700
11 June 2024141.63144.14140.36142.16142.16302,000
10 June 2024141.16143.29140.82142.47142.47296,400
07 June 2024141.27143.17140.75141.98141.98152,000
06 June 2024147.02148.33142.47142.57142.57149,200
05 June 2024143.50148.79143.50147.33147.33176,900
04 June 2024144.48147.03142.55143.07143.07192,900
03 June 2024150.00150.00144.53145.90145.90171,700
31 May 2024148.00149.33146.23149.08149.08276,200
31 May 20240.205 Dividend
30 May 2024144.31147.69144.12147.60147.40198,100
29 May 2024144.81145.00142.90143.61143.41135,700
28 May 2024147.50147.79144.52145.29145.09134,300
24 May 2024146.80147.86145.65147.07146.87175,900
23 May 2024147.46147.69145.09146.15145.95106,600
22 May 2024147.19148.49145.20146.64146.4495,800
21 May 2024146.23148.51146.23147.94147.7391,600
20 May 2024145.63147.33145.19147.02146.82134,600
17 May 2024145.40145.50143.42145.41145.21161,900
16 May 2024148.87148.87145.43145.58145.38142,300
15 May 2024146.50150.01143.85149.62149.41329,200
14 May 2024142.97145.51141.90145.31145.11231,700
13 May 2024143.75144.86140.94142.36142.16229,500
10 May 2024144.63145.41143.44143.91143.71246,400
09 May 2024144.34144.85143.43144.27144.07297,800
08 May 2024144.74146.68143.76144.68144.48171,000
07 May 2024144.64146.52143.85145.23145.03279,400
06 May 2024144.30146.28143.69144.61144.41160,200
03 May 2024142.96144.20141.82142.95142.75181,800
02 May 2024141.03141.59138.13141.48141.28232,300
01 May 2024140.34142.30137.63139.50139.31391,000
30 Apr 2024143.36145.29139.92140.01139.82232,800
29 Apr 2024144.45145.37142.21144.27144.07300,300
26 Apr 2024143.86146.29143.60144.35144.15276,400
25 Apr 2024140.24145.80139.29143.98143.78400,800
24 Apr 2024139.98143.67139.98142.13141.93496,600
23 Apr 2024135.80139.54133.66138.11137.92424,300
22 Apr 2024130.05131.92128.70130.73130.55265,000
19 Apr 2024129.43130.95128.50129.48129.30314,800
18 Apr 2024130.50131.54129.36129.39129.21160,800
17 Apr 2024132.55132.55130.08130.13129.95152,500
16 Apr 2024130.53133.02129.07131.76131.58150,800
15 Apr 2024136.31136.75131.03131.19131.01232,200
12 Apr 2024135.40137.20133.95134.85134.66129,000
11 Apr 2024135.34136.92134.11136.81136.62121,500
10 Apr 2024134.61136.85133.96135.26135.07181,600
09 Apr 2024137.77138.29135.55137.13136.94141,500
08 Apr 2024138.53139.03137.13137.76137.57131,500
05 Apr 2024135.65139.01135.65138.00137.81207,400
04 Apr 2024138.92139.34135.41135.50135.31177,200
03 Apr 2024134.99138.42134.99138.02137.83138,900
02 Apr 2024134.32135.36132.89135.20135.01187,700
01 Apr 2024135.45136.07134.30134.98134.79223,800
28 Mar 2024134.71135.61133.72135.13134.94124,800
27 Mar 2024134.80135.90132.90134.89134.70106,900
26 Mar 2024134.24134.52132.24133.90133.71114,500
25 Mar 2024133.45135.00132.76134.24134.05131,700
22 Mar 2024134.75134.85131.87133.30133.11173,200
21 Mar 2024134.31135.67133.64134.95134.76150,000
20 Mar 2024131.33133.60130.65133.48133.29126,600
19 Mar 2024129.92131.65129.82131.38131.2098,300
18 Mar 2024129.88131.09128.58129.77129.59168,000
15 Mar 2024128.60131.17128.60129.17128.99886,000
14 Mar 2024131.55132.52128.70129.15128.97222,800
13 Mar 2024131.58133.71131.53131.63131.45241,700
12 Mar 2024129.34131.89128.25131.29131.11206,300
11 Mar 2024129.44131.57127.82129.60129.42374,900
08 Mar 2024133.97133.99127.96128.54128.36270,200
07 Mar 2024126.96134.01126.03133.97133.78378,100
06 Mar 2024125.22126.25124.30125.83125.66170,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...