Australia markets closed

Crane Company (CR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.13-0.47 (-0.30%)
At close: 04:00PM EDT
156.13 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2024157.14157.14155.00156.13156.13107,100
02 Oct 2024154.50157.03154.16156.60156.60108,900
01 Oct 2024158.00158.00154.55155.02155.02110,800
30 Sept 2024157.00158.45155.85158.28158.28143,200
27 Sept 2024159.06159.92156.00157.40157.40156,200
26 Sept 2024158.00159.51158.00158.59158.59197,200
25 Sept 2024158.00158.80156.90157.37157.37147,600
24 Sept 2024153.06158.18152.97157.86157.86239,800
23 Sept 2024153.70153.70151.05152.60152.60242,400
20 Sept 2024153.49153.80151.52152.43152.43736,100
19 Sept 2024158.66159.66153.84154.42154.42547,500
18 Sept 2024152.62155.49150.65154.62154.62399,700
17 Sept 2024153.50155.21152.48152.59152.59237,100
16 Sept 2024153.33154.58152.21152.91152.91168,800
13 Sept 2024151.00154.20150.77152.92152.92215,900
12 Sept 2024148.61150.59147.12149.94149.94166,200
11 Sept 2024144.19148.19141.50148.02148.02141,200
10 Sept 2024145.10145.88143.40144.79144.79104,200
09 Sept 2024142.01144.58141.19144.27144.27148,800
06 Sept 2024148.21150.04142.07142.24142.24271,000
05 Sept 2024150.40150.70148.26149.00149.00127,600
04 Sept 2024150.14151.98148.92150.89150.89132,700
03 Sept 2024156.59157.91150.26150.90150.90340,300
30 Aug 2024156.27158.57154.86158.38158.38144,100
30 Aug 20240.205 Dividend
29 Aug 2024155.70158.62154.88155.93155.72162,900
28 Aug 2024153.20155.07153.17154.92154.72164,600
27 Aug 2024152.71154.57152.05153.40153.2097,400
26 Aug 2024155.16156.18153.15153.89153.69128,000
23 Aug 2024151.66155.22151.66154.88154.68209,000
22 Aug 2024151.11152.27150.13150.84150.64102,700
21 Aug 2024148.84151.02147.61150.87150.6798,800
20 Aug 2024149.31149.45146.49148.09147.90127,500
19 Aug 2024149.55150.01148.55149.60149.4098,400
16 Aug 2024150.95151.90148.37149.34149.14134,800
15 Aug 2024152.14154.00149.40151.14150.94144,400
14 Aug 2024151.74151.87148.04149.28149.08163,600
13 Aug 2024145.86151.02145.04151.01150.81244,800
12 Aug 2024145.62145.62143.83145.04144.85173,500
09 Aug 2024146.01147.45144.41145.82145.63136,300
08 Aug 2024144.20147.36143.35145.52145.33245,400
07 Aug 2024147.48147.82141.04141.81141.62251,600
06 Aug 2024141.81146.55141.24144.55144.36201,000
05 Aug 2024138.45143.40136.04140.34140.16388,500
02 Aug 2024150.06150.35145.73145.81145.62296,000
01 Aug 2024160.29162.34153.01154.67154.47261,300
31 July 2024154.47161.87154.17160.42160.21274,400
30 July 2024159.13159.56150.15151.42151.22637,200
29 July 2024158.00162.28157.71159.12158.91583,200
26 July 2024158.01160.39156.82158.87158.66254,100
25 July 2024152.86157.79152.20155.36155.16272,800
24 July 2024155.50157.37151.13151.77151.57309,200
23 July 2024153.71156.96152.74156.76156.55154,400
22 July 2024151.28154.09149.93153.93153.73119,500
19 July 2024151.02151.09148.74150.89150.69158,200
18 July 2024152.26154.89150.26150.97150.77137,700
17 July 2024153.63155.33152.12152.22152.02344,300
16 July 2024153.36156.95153.00155.55155.35244,400
15 July 2024147.66153.18147.66152.60152.40312,500
12 July 2024147.04149.98146.74147.04146.85286,800
11 July 2024143.77147.28142.43146.31146.12456,400
10 July 2024141.27143.48140.84141.90141.71317,000
09 July 2024142.30143.13140.16140.60140.42172,900
08 July 2024144.00144.61142.35142.44142.25222,800
05 July 2024145.00145.31140.74142.84142.65182,700
03 July 2024143.51145.85141.87144.62144.4379,800
02 July 2024142.67143.72140.95143.14142.95325,100
01 July 2024145.86146.74141.79143.03142.84295,200
28 June 2024144.92146.45143.46144.98144.79301,900
27 June 2024143.85144.99142.40144.70144.51228,900
26 June 2024143.90144.05140.90143.38143.19283,000
25 June 2024146.20146.20142.16144.36144.17198,700
24 June 2024145.38147.11143.86146.63146.44117,100
21 June 2024143.11144.86141.68144.67144.48417,900
20 June 2024142.81144.88141.68142.67142.48137,600
18 June 2024141.26144.87141.26143.47143.28132,300
17 June 2024137.93142.69136.21141.50141.31232,700
14 June 2024142.85142.85138.02139.70139.52317,300
13 June 2024145.79145.79143.45145.17144.98108,200
12 June 2024144.23147.33143.74145.90145.71153,700
11 June 2024141.63144.14140.36142.16141.97302,000
10 June 2024141.16143.29140.82142.47142.28296,400
07 June 2024141.27143.17140.75141.98141.79152,000
06 June 2024147.02148.33142.47142.57142.38149,200
05 June 2024143.50148.79143.50147.33147.14176,900
04 June 2024144.48147.03142.55143.07142.88192,900
03 June 2024150.00150.00144.53145.90145.71171,700
31 May 2024148.00149.33146.23149.08148.88276,200
31 May 20240.205 Dividend
30 May 2024144.31147.69144.12147.60147.20198,100
29 May 2024144.81145.00142.90143.61143.22135,700
28 May 2024147.50147.79144.52145.29144.90134,300
24 May 2024146.80147.86145.65147.07146.67175,900
23 May 2024147.46147.69145.09146.15145.76106,600
22 May 2024147.19148.49145.20146.64146.2495,800
21 May 2024146.23148.51146.23147.94147.5491,600
20 May 2024145.63147.33145.19147.02146.62134,600
17 May 2024145.40145.50143.42145.41145.02161,900
16 May 2024148.87148.87145.43145.58145.19142,300
15 May 2024146.50150.01143.85149.62149.22329,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...