Get our best money-saving hacks and pro tips now

Crane Holdings, Co. (CR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

112.31

+0.22

(+0.20%)

As of 01:29PM EDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	112.79	113.15	111.64	112.31	112.31	183,998
30 Mar 2023	112.70	112.70	110.31	112.08	112.08	446,500
29 Mar 2023	108.22	111.90	107.00	111.37	111.37	792,700
28 Mar 2023	107.49	108.34	105.94	107.17	107.17	867,800
27 Mar 2023	107.28	108.84	106.19	107.91	107.91	204,200
24 Mar 2023	106.00	106.80	104.55	105.69	105.69	370,800
23 Mar 2023	110.73	112.55	108.54	109.08	109.08	286,400
22 Mar 2023	113.07	113.52	110.67	110.81	110.81	299,000
21 Mar 2023	114.70	115.59	113.06	113.23	113.23	324,700
20 Mar 2023	111.11	113.78	110.41	112.40	112.40	268,400
17 Mar 2023	111.31	111.31	109.47	110.03	110.03	984,100
16 Mar 2023	109.49	112.69	109.16	111.89	111.89	620,300
15 Mar 2023	114.36	114.81	110.51	110.90	110.90	705,200
14 Mar 2023	114.10	117.46	114.10	117.07	117.07	618,200
13 Mar 2023	109.10	112.56	107.33	111.37	111.37	522,800
10 Mar 2023	117.46	117.46	109.95	110.64	110.64	568,400
09 Mar 2023	119.84	120.52	117.47	117.50	117.50	274,000
08 Mar 2023	119.51	120.47	118.91	119.46	119.46	469,700
07 Mar 2023	121.64	122.16	119.11	119.13	119.13	291,200
06 Mar 2023	123.18	123.78	120.94	121.68	121.68	332,400
03 Mar 2023	122.80	123.62	121.76	123.36	123.36	325,500
02 Mar 2023	120.48	122.77	119.66	122.39	122.39	222,600
01 Mar 2023	119.43	121.40	119.19	120.94	120.94	213,000
28 Feb 2023	119.13	120.08	118.95	119.78	119.78	373,000
27 Feb 2023	118.73	119.45	117.66	118.91	118.91	601,100
24 Feb 2023	117.03	118.34	116.38	118.07	118.07	233,300
23 Feb 2023	118.42	119.07	117.13	118.21	118.21	185,000
22 Feb 2023	117.33	118.98	117.33	117.58	117.58	147,100
21 Feb 2023	119.65	120.21	116.90	116.99	116.99	179,400
17 Feb 2023	120.15	120.88	119.51	120.39	120.39	328,600
16 Feb 2023	119.29	121.33	118.87	120.00	120.00	315,900
15 Feb 2023	120.40	120.93	119.49	120.69	120.69	165,700
14 Feb 2023	120.02	120.97	118.30	120.65	120.65	421,700
13 Feb 2023	119.44	120.90	118.89	120.63	120.63	232,900
10 Feb 2023	118.00	119.36	116.71	118.96	118.96	340,300
09 Feb 2023	120.57	121.81	117.94	118.25	118.25	356,100
08 Feb 2023	119.25	120.98	119.25	119.56	119.56	277,600
07 Feb 2023	119.28	120.86	118.15	120.17	120.17	249,700
06 Feb 2023	118.65	120.55	117.49	119.71	119.71	458,700
03 Feb 2023	118.04	119.36	117.50	119.31	119.31	254,200
02 Feb 2023	117.89	119.67	117.33	118.36	118.36	285,600
01 Feb 2023	115.31	117.78	115.05	117.06	117.06	548,500
31 Jan 2023	114.64	116.38	114.49	115.91	115.91	594,700
30 Jan 2023	112.87	114.16	112.20	113.90	113.90	253,000
27 Jan 2023	116.75	116.88	113.27	113.38	113.38	288,500
26 Jan 2023	116.22	116.95	115.11	116.94	116.94	381,900
25 Jan 2023	115.51	116.66	113.31	115.78	115.78	605,500
24 Jan 2023	106.00	116.12	105.45	115.50	115.50	796,200
23 Jan 2023	108.71	111.08	108.19	110.16	110.16	397,500
20 Jan 2023	106.33	108.30	105.79	108.22	108.22	328,400
19 Jan 2023	107.00	107.00	105.04	105.69	105.69	331,300
18 Jan 2023	108.94	109.48	107.26	107.39	107.39	336,500
17 Jan 2023	107.89	108.77	107.70	108.40	108.40	303,600
13 Jan 2023	107.64	108.33	106.68	107.71	107.71	257,000
12 Jan 2023	106.06	108.22	105.52	107.99	107.99	300,500
11 Jan 2023	106.50	106.95	104.40	105.74	105.74	313,200
10 Jan 2023	105.00	105.74	104.26	105.74	105.74	258,500
09 Jan 2023	104.64	106.00	103.88	105.00	105.00	276,100
06 Jan 2023	103.51	104.95	103.43	104.27	104.27	329,600
05 Jan 2023	101.70	103.10	101.00	102.53	102.53	432,600
04 Jan 2023	102.00	102.69	100.53	102.14	102.14	278,400
03 Jan 2023	101.13	101.80	99.79	101.34	101.34	196,200
30 Dec 2022	99.91	100.61	99.35	100.45	100.45	164,600
29 Dec 2022	98.87	101.15	98.40	100.56	100.56	110,000
28 Dec 2022	100.70	101.29	98.07	98.11	98.11	147,900
27 Dec 2022	99.64	100.60	98.53	100.50	100.50	222,400
23 Dec 2022	99.09	99.67	98.61	99.49	99.49	101,800
22 Dec 2022	99.48	99.81	98.18	99.15	99.15	333,300
21 Dec 2022	98.60	100.20	98.52	100.06	100.06	214,100
20 Dec 2022	97.01	98.19	96.93	97.47	97.47	299,400
19 Dec 2022	96.69	97.99	96.47	97.09	97.09	287,700
16 Dec 2022	97.48	98.27	95.13	96.26	96.26	605,900
15 Dec 2022	101.87	101.87	98.29	98.37	98.37	282,100
14 Dec 2022	104.04	104.88	102.28	103.03	103.03	307,400
13 Dec 2022	105.06	106.04	102.37	103.54	103.54	309,400
12 Dec 2022	102.27	103.60	100.79	102.99	102.99	277,700
09 Dec 2022	101.16	101.77	99.49	99.56	99.56	186,800
08 Dec 2022	101.37	101.87	100.74	101.28	101.28	195,100
07 Dec 2022	100.85	102.49	100.35	100.97	100.97	213,700
06 Dec 2022	102.25	103.40	100.64	101.16	101.16	320,300
05 Dec 2022	105.00	105.00	102.26	102.26	102.26	230,200
02 Dec 2022	107.43	107.74	105.31	105.72	105.72	307,700
01 Dec 2022	106.30	108.79	105.78	108.48	108.48	282,300
30 Nov 2022	104.15	105.94	102.83	105.94	105.94	287,300
29 Nov 2022	104.69	105.53	104.12	104.37	104.37	160,200
28 Nov 2022	106.80	106.88	104.51	105.30	105.30	219,000
25 Nov 2022	106.77	107.52	106.55	107.45	107.45	96,900
23 Nov 2022	104.67	105.95	104.18	105.95	105.95	407,700
22 Nov 2022	104.69	105.03	103.63	104.41	104.41	289,200
21 Nov 2022	104.19	105.24	104.02	104.05	104.05	119,600
18 Nov 2022	104.17	104.81	103.67	104.79	104.79	173,500
17 Nov 2022	103.68	103.68	102.47	102.82	102.82	237,100
16 Nov 2022	105.47	105.47	103.92	104.68	104.68	138,600
15 Nov 2022	106.12	107.29	105.08	105.66	105.66	219,900
14 Nov 2022	103.55	106.23	102.71	105.37	105.37	248,400
11 Nov 2022	104.30	105.03	103.41	104.23	104.23	242,000
10 Nov 2022	103.98	104.43	101.06	104.03	104.03	373,200
09 Nov 2022	102.13	103.60	100.90	101.03	101.03	213,100
08 Nov 2022	105.14	105.14	101.19	103.18	103.18	284,500
07 Nov 2022	104.03	106.08	103.91	104.57	104.57	436,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6690-0.0028(-0.4141%)

OIL75.41+1.04(+1.40%)

GOLD1,990.70-7.00(-0.35%)

BTC-AUD42,450.58+371.96(+0.88%)

Get our best money-saving hacks and pro tips now

Crane Holdings, Co. (CR)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6690
-0.0028(-0.4141%)

OIL
75.41
+1.04(+1.40%)

GOLD
1,990.70
-7.00(-0.35%)

BTC-AUD
42,450.58
+371.96(+0.88%)