Crane Company (CR) Historical Stock Data
144.58 ↑1.63 (1.14%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CR is up 0.01% a day on average. There have been 16 days where Crane Company closed green and 14 days where CR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 142.96 | 142.95 | ↓$0.01 (-0.01%) | 141.82 | 144.20 | 181.76K |
| 2024-05-02 | 141.03 | 141.48 | ↑$0.45 (0.32%) | 138.13 | 141.59 | 232.26K |
| 2024-05-01 | 140.34 | 139.50 | ↓$0.84 (-0.60%) | 137.63 | 142.30 | 391.04K |
| 2024-04-30 | 143.36 | 140.01 | ↓$3.35 (-2.34%) | 139.92 | 145.29 | 232.82K |
| 2024-04-29 | 144.45 | 144.27 | ↓$0.18 (-0.12%) | 142.21 | 145.37 | 300.31K |
| 2024-04-26 | 143.86 | 144.35 | ↑$0.49 (0.34%) | 143.60 | 146.29 | 276.36K |
| 2024-04-25 | 140.24 | 143.98 | ↑$3.74 (2.67%) | 139.29 | 145.80 | 400.77K |
| 2024-04-24 | 139.98 | 142.13 | ↑$2.15 (1.54%) | 139.98 | 143.67 | 496.65K |
| 2024-04-23 | 135.80 | 138.11 | ↑$2.31 (1.70%) | 133.66 | 139.54 | 424.34K |
| 2024-04-22 | 130.05 | 130.73 | ↑$0.68 (0.52%) | 128.70 | 131.92 | 265.09K |
| 2024-04-19 | 129.43 | 129.48 | ↑$0.05 (0.04%) | 128.50 | 130.95 | 314.80K |
| 2024-04-18 | 130.50 | 129.39 | ↓$1.11 (-0.85%) | 129.36 | 131.54 | 160.80K |
| 2024-04-17 | 132.55 | 130.13 | ↓$2.42 (-1.83%) | 130.08 | 132.55 | 152.52K |
| 2024-04-16 | 130.53 | 131.76 | ↑$1.23 (0.94%) | 129.07 | 133.02 | 150.75K |
| 2024-04-15 | 136.31 | 131.19 | ↓$5.12 (-3.76%) | 131.03 | 136.75 | 232.21K |
| 2024-04-12 | 135.40 | 134.85 | ↓$0.55 (-0.41%) | 133.95 | 137.20 | 129.05K |
| 2024-04-11 | 135.34 | 136.81 | ↑$1.47 (1.09%) | 134.11 | 136.92 | 121.46K |
| 2024-04-10 | 134.61 | 135.26 | ↑$0.65 (0.48%) | 133.96 | 136.85 | 181.62K |
| 2024-04-09 | 137.77 | 137.13 | ↓$0.64 (-0.46%) | 135.56 | 138.29 | 141.50K |
| 2024-04-08 | 138.53 | 137.76 | ↓$0.77 (-0.56%) | 137.13 | 139.03 | 131.54K |
| 2024-04-05 | 135.65 | 138.00 | ↑$2.35 (1.73%) | 135.65 | 139.02 | 207.44K |
| 2024-04-04 | 138.92 | 135.50 | ↓$3.42 (-2.46%) | 135.41 | 139.34 | 177.16K |
| 2024-04-03 | 134.99 | 138.02 | ↑$3.03 (2.24%) | 134.99 | 138.42 | 138.87K |
| 2024-04-02 | 134.32 | 135.20 | ↑$0.88 (0.66%) | 132.89 | 135.36 | 187.73K |
| 2024-04-01 | 135.45 | 134.98 | ↓$0.47 (-0.35%) | 134.30 | 136.07 | 223.77K |
| 2024-03-28 | 134.71 | 135.13 | ↑$0.42 (0.31%) | 133.72 | 135.61 | 124.85K |
| 2024-03-27 | 134.80 | 134.89 | ↑$0.09 (0.07%) | 132.90 | 135.90 | 106.90K |
| 2024-03-26 | 134.24 | 133.90 | ↓$0.34 (-0.25%) | 132.24 | 134.52 | 114.48K |
| 2024-03-25 | 133.45 | 134.24 | ↑$0.79 (0.59%) | 132.76 | 135.00 | 131.70K |
| 2024-03-22 | 134.75 | 133.30 | ↓$1.45 (-1.08%) | 131.87 | 134.85 | 173.23K |
Create an account or log in to view more rows.
$CR hmm...
$CR Like if you’re a bull
$CR to the moon!!! lfG
$CR green shoots
$CR day trade is ok to buy here but sell later
$CR more calls coming in
$CR Here we go!!!
$CR back to business
$CR this is just going to go up forever
$CR is it Monday yet?