Crane Company (CR) Historical Stock Data

105.30 ↓2.15 (-2.00%)
As of Market Close on November 28th, 2022.

Historical Data

In the past 30 trading days, CR is up 0.08% a day on average. There have been 16 days where Crane Company closed green and 14 days where CR closed red.

DateOpenCloseChangeLowHighVolume
2022-11-28106.80105.30↓$1.50 (-1.40%)104.51106.88219.03K
2022-11-25106.77107.45↑$0.68 (0.64%)106.05107.5296.93K
2022-11-23104.67105.95↑$1.28 (1.22%)104.25105.95383.72K
2022-11-22104.69104.41↓$0.28 (-0.27%)103.63105.03289.17K
2022-11-21104.19104.05↓$0.14 (-0.13%)104.03105.24119.58K
2022-11-18104.17104.79↑$0.62 (0.60%)103.31104.81173.45K
2022-11-17103.68102.82↓$0.86 (-0.83%)102.47103.68237.14K
2022-11-16105.47104.68↓$0.79 (-0.75%)103.92105.47138.60K
2022-11-15106.12105.66↓$0.46 (-0.43%)105.15107.29219.84K
2022-11-14103.55105.37↑$1.82 (1.76%)102.71106.23247.28K
2022-11-11104.30104.23↓$0.07 (-0.07%)103.41104.99241.95K
2022-11-10103.98104.03↑$0.05 (0.05%)101.11104.45373.15K
2022-11-09102.13101.03↓$1.10 (-1.08%)100.95103.53213.09K
2022-11-08105.14103.18↓$1.96 (-1.86%)101.19105.14284.46K
2022-11-07104.03104.57↑$0.54 (0.52%)103.81106.08436.12K
2022-11-04102.75103.56↑$0.81 (0.79%)102.28104.10161.18K
2022-11-0398.41100.82↑$2.41 (2.45%)97.63101.25198.99K
2022-11-02102.9299.04↓$3.88 (-3.77%)99.04103.97285.99K
2022-11-01101.04102.92↑$1.88 (1.86%)100.77103.13267.26K
2022-10-31100.15100.34↑$0.19 (0.19%)99.31101.18253.15K
2022-10-2898.25100.37↑$2.12 (2.16%)97.68100.42326.44K
2022-10-2797.7997.67↓$0.12 (-0.12%)97.5099.55302.61K
2022-10-2698.0996.99↓$1.10 (-1.12%)96.3298.95291.03K
2022-10-2596.8297.95↑$1.13 (1.17%)96.6899.54459.16K
2022-10-24100.1399.65↓$0.48 (-0.48%)99.48101.11314.55K
2022-10-2196.6199.45↑$2.84 (2.94%)96.61100.01170.66K
2022-10-2098.9296.32↓$2.60 (-2.63%)96.2499.47156.79K
2022-10-1998.7298.77↑$0.05 (0.05%)96.9899.34224.65K
2022-10-1898.6799.48↑$0.81 (0.82%)97.4999.80349.85K
2022-10-1796.1496.15↑$0.01 (0.01%)94.8097.21259.03K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

7starRestaurant

$CR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
HousewifeTrader

$CR a comeback is always more fun than an all out win!!!!

0 Like Report