Australia markets open in 7 hours 11 minutes

Crane Company (CR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.33+0.69 (+0.47%)
As of 12:49PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024147.46147.54145.09147.33147.3331,833
22 May 2024147.19148.49145.20146.64146.6495,800
21 May 2024146.23148.51146.23147.94147.9491,600
20 May 2024145.63147.33145.19147.02147.02134,600
17 May 2024145.40145.50143.42145.41145.41161,900
16 May 2024148.87148.87145.43145.58145.58142,300
15 May 2024146.50150.01143.85149.62149.62329,200
14 May 2024142.97145.51141.90145.31145.31231,700
13 May 2024143.75144.86140.94142.36142.36229,500
10 May 2024144.63145.41143.44143.91143.91246,400
09 May 2024144.34144.85143.43144.27144.27297,800
08 May 2024144.74146.68143.76144.68144.68171,000
07 May 2024144.64146.52143.85145.23145.23279,400
06 May 2024144.30146.28143.69144.61144.61160,200
03 May 2024142.96144.20141.82142.95142.95181,800
02 May 2024141.03141.59138.13141.48141.48232,300
01 May 2024140.34142.30137.63139.50139.50391,000
30 Apr 2024143.36145.29139.92140.01140.01232,800
29 Apr 2024144.45145.37142.21144.27144.27300,300
26 Apr 2024143.86146.29143.60144.35144.35276,400
25 Apr 2024140.24145.80139.29143.98143.98400,800
24 Apr 2024139.98143.67139.98142.13142.13496,600
23 Apr 2024135.80139.54133.66138.11138.11424,300
22 Apr 2024130.05131.92128.70130.73130.73265,000
19 Apr 2024129.43130.95128.50129.48129.48314,800
18 Apr 2024130.50131.54129.36129.39129.39160,800
17 Apr 2024132.55132.55130.08130.13130.13152,500
16 Apr 2024130.53133.02129.07131.76131.76150,800
15 Apr 2024136.31136.75131.03131.19131.19232,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...