NYSE - Nasdaq Real Time Price USD

Crane Company (CR)

129.01 -0.38 (-0.29%)
As of 3:12 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 129.43 130.73 128.58 129.01 129.01 192,112
Apr 18, 2024 130.50 131.54 129.36 129.39 129.39 160,800
Apr 17, 2024 132.55 132.55 130.08 130.13 130.13 152,500
Apr 16, 2024 130.53 133.02 129.07 131.76 131.76 150,800
Apr 15, 2024 136.31 136.75 131.03 131.19 131.19 232,200
Apr 12, 2024 135.40 137.20 133.95 134.85 134.85 129,000
Apr 11, 2024 135.34 136.92 134.11 136.81 136.81 121,500
Apr 10, 2024 134.61 136.85 133.96 135.26 135.26 181,600
Apr 9, 2024 137.77 138.29 135.55 137.13 137.13 141,500
Apr 8, 2024 138.53 139.03 137.13 137.76 137.76 131,500
Apr 5, 2024 135.65 139.01 135.65 138.00 138.00 207,400
Apr 4, 2024 138.92 139.34 135.41 135.50 135.50 177,200
Apr 3, 2024 134.99 138.42 134.99 138.02 138.02 138,900
Apr 2, 2024 134.32 135.36 132.89 135.20 135.20 187,700
Apr 1, 2024 135.45 136.07 134.30 134.98 134.98 223,800
Mar 28, 2024 134.71 135.61 133.72 135.13 135.13 124,800
Mar 27, 2024 134.80 135.90 132.90 134.89 134.89 106,900
Mar 26, 2024 134.24 134.52 132.24 133.90 133.90 114,500
Mar 25, 2024 133.45 135.00 132.76 134.24 134.24 131,700
Mar 22, 2024 134.75 134.85 131.87 133.30 133.30 173,200
Mar 21, 2024 134.31 135.67 133.64 134.95 134.95 150,000
Mar 20, 2024 131.33 133.60 130.65 133.48 133.48 126,600
Mar 19, 2024 129.92 131.65 129.82 131.38 131.38 98,300
Mar 18, 2024 129.88 131.09 128.58 129.77 129.77 168,000
Mar 15, 2024 128.60 131.17 128.60 129.17 129.17 886,000
Mar 14, 2024 131.55 132.52 128.70 129.15 129.15 222,800
Mar 13, 2024 131.58 133.71 131.53 131.63 131.63 241,700
Mar 12, 2024 129.34 131.89 128.25 131.29 131.29 206,300
Mar 11, 2024 129.44 131.57 127.82 129.60 129.60 374,900
Mar 8, 2024 133.97 133.99 127.96 128.54 128.54 270,200
Mar 7, 2024 126.96 134.01 126.03 133.97 133.97 378,100
Mar 6, 2024 125.22 126.25 124.30 125.83 125.83 170,700
Mar 5, 2024 126.05 127.67 123.82 124.24 124.24 172,700
Mar 4, 2024 123.13 126.84 122.50 125.91 125.91 267,400
Mar 1, 2024 121.07 122.60 121.07 122.50 122.50 144,700
Feb 29, 2024 123.89 124.03 121.31 121.56 121.56 172,500
Feb 28, 2024 0.21 Dividend
Feb 28, 2024 123.07 123.45 121.08 123.42 123.42 197,800
Feb 27, 2024 124.77 125.05 122.11 123.35 123.14 205,500
Feb 26, 2024 121.94 125.28 121.94 124.60 124.39 174,500
Feb 23, 2024 122.93 122.93 121.04 121.91 121.71 180,200
Feb 22, 2024 121.49 123.30 121.18 122.28 122.08 198,200
Feb 21, 2024 119.47 120.47 118.48 120.44 120.24 271,500
Feb 20, 2024 121.53 121.53 118.55 119.14 118.94 378,900
Feb 16, 2024 122.85 123.67 121.96 122.00 121.80 248,900
Feb 15, 2024 124.27 124.60 121.51 123.00 122.80 278,300
Feb 14, 2024 123.48 125.45 123.02 124.17 123.96 205,900
Feb 13, 2024 123.14 124.07 121.85 122.14 121.94 194,600
Feb 12, 2024 126.32 127.00 124.60 124.80 124.59 196,100
Feb 9, 2024 127.27 127.83 126.35 126.71 126.50 199,900
Feb 8, 2024 125.95 127.29 125.63 126.88 126.67 215,900
Feb 7, 2024 125.76 127.04 125.14 125.95 125.74 241,800
Feb 6, 2024 124.33 125.24 123.29 124.83 124.62 182,700
Feb 5, 2024 124.61 125.18 122.38 123.76 123.55 220,800
Feb 2, 2024 126.33 126.33 123.89 125.97 125.76 372,300
Feb 1, 2024 125.54 126.39 122.75 126.38 126.17 335,300
Jan 31, 2024 122.76 127.63 121.71 124.11 123.90 526,700
Jan 30, 2024 118.57 123.04 115.00 122.97 122.77 668,100
Jan 29, 2024 110.96 113.61 110.49 113.61 113.42 461,400
Jan 26, 2024 114.35 114.72 112.41 113.00 112.81 335,900
Jan 25, 2024 113.29 114.74 112.33 113.63 113.44 250,500
Jan 24, 2024 117.35 117.35 111.75 112.03 111.84 309,600
Jan 23, 2024 119.72 119.72 116.69 116.91 116.72 166,500
Jan 22, 2024 118.67 119.60 117.84 119.36 119.16 271,600
Jan 19, 2024 116.79 119.04 116.21 118.12 117.92 246,800
Jan 18, 2024 115.00 116.93 114.51 116.26 116.07 137,800
Jan 17, 2024 112.08 114.18 112.08 114.05 113.86 508,700
Jan 16, 2024 113.33 114.55 112.29 113.39 113.20 179,000
Jan 12, 2024 113.00 115.36 113.00 114.28 114.09 208,000
Jan 11, 2024 112.72 113.05 112.06 112.69 112.50 132,700
Jan 10, 2024 114.55 114.69 112.66 112.96 112.77 361,200
Jan 9, 2024 113.74 114.37 112.89 114.35 114.16 193,100
Jan 8, 2024 114.36 114.74 113.24 114.58 114.39 164,600
Jan 5, 2024 114.74 115.25 113.07 114.42 114.23 237,000
Jan 4, 2024 114.98 116.63 114.50 115.42 115.23 312,500
Jan 3, 2024 116.41 116.41 113.12 113.70 113.51 297,400
Jan 2, 2024 116.87 117.58 115.00 116.92 116.73 210,800
Dec 29, 2023 117.99 118.71 117.24 118.14 117.94 243,300
Dec 28, 2023 116.92 118.33 116.92 118.33 118.13 145,900
Dec 27, 2023 117.18 118.06 116.79 117.87 117.67 123,100
Dec 26, 2023 116.09 117.52 115.94 116.96 116.77 136,300
Dec 22, 2023 114.57 116.31 114.57 116.01 115.82 134,400
Dec 21, 2023 113.41 115.00 112.50 114.03 113.84 190,200
Dec 20, 2023 112.99 114.43 111.85 112.60 112.41 193,000
Dec 19, 2023 114.00 114.53 112.68 113.54 113.35 93,900
Dec 18, 2023 110.28 112.75 110.20 112.23 112.04 208,000
Dec 15, 2023 109.34 112.24 109.25 110.36 110.18 917,400
Dec 14, 2023 108.81 110.98 106.89 109.15 108.97 327,100
Dec 13, 2023 107.45 108.92 107.27 107.82 107.64 250,800
Dec 12, 2023 107.48 109.14 106.33 107.56 107.38 201,700
Dec 11, 2023 106.89 108.85 106.89 107.40 107.22 214,600
Dec 8, 2023 103.93 106.74 103.50 106.67 106.49 288,500
Dec 7, 2023 104.91 105.54 102.80 104.00 103.83 269,300
Dec 6, 2023 105.62 106.40 104.36 104.95 104.78 171,100
Dec 5, 2023 106.90 107.68 104.78 105.09 104.92 188,300
Dec 4, 2023 105.57 107.32 105.57 106.80 106.62 340,800
Dec 1, 2023 105.83 107.43 105.40 106.03 105.85 231,900
Nov 30, 2023 104.59 105.72 103.55 105.68 105.50 240,800
Nov 29, 2023 0.18 Dividend
Nov 29, 2023 104.78 104.78 103.13 104.05 103.88 240,400
Nov 28, 2023 110.14 110.16 104.00 104.31 103.96 331,200
Nov 27, 2023 108.37 110.19 107.49 109.99 109.62 233,000
Nov 24, 2023 107.74 108.97 107.44 108.85 108.48 68,100
Nov 22, 2023 106.75 107.98 106.49 107.59 107.23 143,700
Nov 21, 2023 106.70 107.92 104.78 106.67 106.31 235,500
Nov 20, 2023 105.00 107.61 104.86 107.09 106.73 238,100
Nov 17, 2023 105.61 106.58 104.34 106.21 105.85 233,600
Nov 16, 2023 104.68 106.00 103.79 105.68 105.32 113,900
Nov 15, 2023 105.10 106.21 104.16 104.88 104.53 190,200
Nov 14, 2023 103.23 104.61 102.43 104.59 104.24 95,300
Nov 13, 2023 101.93 102.70 99.98 101.84 101.50 103,800
Nov 10, 2023 101.31 102.93 100.83 102.17 101.82 84,600
Nov 9, 2023 101.75 102.46 100.94 101.01 100.67 167,900
Nov 8, 2023 100.00 101.27 98.95 100.90 100.56 157,800
Nov 7, 2023 99.36 101.95 99.18 99.92 99.58 226,500
Nov 6, 2023 99.58 100.08 98.06 99.86 99.52 132,900
Nov 3, 2023 101.21 102.42 99.82 99.97 99.63 210,700
Nov 2, 2023 99.00 100.15 98.68 99.61 99.27 157,200
Nov 1, 2023 97.50 99.00 95.97 97.71 97.38 245,000
Oct 31, 2023 93.67 97.57 93.53 97.33 97.00 314,800
Oct 30, 2023 92.55 94.26 91.35 93.96 93.64 207,900
Oct 27, 2023 93.16 93.62 90.91 91.24 90.93 211,200
Oct 26, 2023 92.94 94.95 92.37 93.59 93.27 190,400
Oct 25, 2023 93.90 94.18 90.78 92.22 91.91 393,700
Oct 24, 2023 83.70 94.78 83.70 93.90 93.58 1,010,100
Oct 23, 2023 83.90 84.71 82.57 82.68 82.40 287,900
Oct 20, 2023 84.22 84.85 82.86 84.11 83.83 176,300
Oct 19, 2023 83.31 85.10 82.59 84.00 83.72 210,800
Oct 18, 2023 86.19 86.19 83.88 84.02 83.74 183,800
Oct 17, 2023 86.13 88.24 86.13 87.03 86.74 321,800
Oct 16, 2023 87.38 88.15 86.28 86.69 86.40 154,900
Oct 13, 2023 88.16 88.87 86.55 86.70 86.41 166,400
Oct 12, 2023 90.63 90.97 87.50 88.06 87.76 192,700
Oct 11, 2023 89.66 90.45 89.03 90.28 89.97 94,300
Oct 10, 2023 91.32 91.35 88.91 89.61 89.31 140,200
Oct 9, 2023 88.80 92.17 88.02 91.22 90.91 177,300
Oct 6, 2023 86.16 89.56 85.93 89.31 89.01 161,000
Oct 5, 2023 87.83 88.32 86.28 86.45 86.16 120,600
Oct 4, 2023 85.94 87.95 85.21 87.85 87.55 132,300
Oct 3, 2023 86.02 86.77 85.21 86.10 85.81 192,200
Oct 2, 2023 88.68 89.34 86.65 86.81 86.52 153,200
Sep 29, 2023 89.80 90.00 88.31 88.84 88.54 297,000
Sep 28, 2023 89.00 90.52 87.51 89.31 89.01 256,600
Sep 27, 2023 85.87 86.63 85.39 86.40 86.11 120,000
Sep 26, 2023 86.03 86.52 85.38 85.43 85.14 144,200
Sep 25, 2023 85.76 86.94 85.76 86.33 86.04 75,900
Sep 22, 2023 85.71 86.76 85.56 85.96 85.67 131,000
Sep 21, 2023 85.31 86.41 85.01 85.82 85.53 127,300
Sep 20, 2023 87.18 88.26 85.93 86.08 85.79 78,300
Sep 19, 2023 87.24 87.88 85.79 86.46 86.17 164,300
Sep 18, 2023 87.04 88.55 87.03 87.41 87.11 145,700
Sep 15, 2023 87.11 87.34 85.02 86.88 86.59 560,200
Sep 14, 2023 86.56 88.90 86.02 87.15 86.86 158,800
Sep 13, 2023 86.10 87.00 85.55 86.18 85.89 210,500
Sep 12, 2023 85.02 86.95 85.02 86.18 85.89 92,000
Sep 11, 2023 85.67 86.14 85.01 85.56 85.27 133,600
Sep 8, 2023 86.25 86.65 84.92 85.08 84.79 101,700
Sep 7, 2023 85.52 87.08 84.44 86.50 86.21 218,000
Sep 6, 2023 86.72 87.93 85.60 86.08 85.79 139,400
Sep 5, 2023 90.17 90.17 86.90 87.05 86.76 115,800
Sep 1, 2023 91.43 92.17 90.54 90.90 90.59 116,300
Aug 31, 2023 90.42 91.53 90.42 91.12 90.81 178,400
Aug 30, 2023 0.18 Dividend
Aug 30, 2023 89.56 91.25 89.50 90.45 90.14 126,500
Aug 29, 2023 88.01 90.22 88.00 89.86 89.38 140,700
Aug 28, 2023 87.52 89.42 87.01 88.45 87.97 105,000
Aug 25, 2023 87.14 87.94 86.45 87.37 86.90 167,900
Aug 24, 2023 86.99 88.14 86.71 86.87 86.40 125,400
Aug 23, 2023 85.89 87.44 85.65 87.39 86.92 230,600
Aug 22, 2023 85.87 86.17 85.04 85.77 85.31 187,200
Aug 21, 2023 84.71 86.56 84.02 86.00 85.54 266,300
Aug 18, 2023 85.83 86.41 84.11 84.28 83.83 485,600
Aug 17, 2023 87.50 87.82 86.40 86.50 86.03 153,600
Aug 16, 2023 87.86 89.05 87.25 87.51 87.04 181,300
Aug 15, 2023 88.89 88.89 87.80 88.11 87.64 387,500
Aug 14, 2023 90.11 90.11 88.80 89.15 88.67 159,600
Aug 11, 2023 89.58 91.29 89.16 90.28 89.79 233,100
Aug 10, 2023 90.27 90.81 89.17 89.70 89.22 176,000
Aug 9, 2023 90.34 90.34 88.34 89.61 89.13 161,000
Aug 8, 2023 90.51 91.11 90.01 90.32 89.83 167,500
Aug 7, 2023 89.61 91.64 89.39 91.45 90.96 258,300
Aug 4, 2023 92.04 92.54 89.64 89.74 89.26 169,400
Aug 3, 2023 91.72 92.69 91.05 92.10 91.60 188,600
Aug 2, 2023 91.87 93.08 91.54 92.43 91.93 221,500
Aug 1, 2023 93.67 94.14 92.60 92.69 92.19 193,400
Jul 31, 2023 94.68 95.08 93.67 93.69 93.19 300,600
Jul 28, 2023 94.18 95.21 93.28 94.25 93.74 214,900
Jul 27, 2023 94.42 94.70 93.17 93.54 93.04 350,300
Jul 26, 2023 89.22 93.64 89.22 93.52 93.02 434,500
Jul 25, 2023 90.72 91.61 90.18 91.33 90.84 393,900
Jul 24, 2023 91.75 92.55 89.88 91.03 90.54 245,000
Jul 21, 2023 93.71 93.85 91.26 91.87 91.38 162,500
Jul 20, 2023 93.66 93.68 92.21 92.72 92.22 231,300
Jul 19, 2023 93.20 93.36 91.74 92.93 92.43 249,800
Jul 18, 2023 93.38 94.22 92.61 92.64 92.14 310,800
Jul 17, 2023 91.89 94.39 91.52 93.04 92.54 275,900
Jul 14, 2023 90.99 93.01 90.00 91.88 91.39 629,100
Jul 13, 2023 92.48 92.67 89.06 91.02 90.53 398,500
Jul 12, 2023 92.72 93.37 91.85 92.23 91.73 380,700
Jul 11, 2023 90.00 91.79 89.34 91.18 90.69 322,900
Jul 10, 2023 87.79 90.75 87.79 89.92 89.44 508,200
Jul 7, 2023 86.69 88.07 86.45 87.17 86.70 456,300
Jul 6, 2023 87.19 88.18 86.18 86.93 86.46 481,600
Jul 5, 2023 88.15 88.71 86.65 87.55 87.08 488,200
Jul 3, 2023 88.81 89.00 86.82 88.15 87.68 367,700
Jun 30, 2023 87.77 89.27 87.62 89.12 88.64 738,700
Jun 29, 2023 84.46 87.33 83.70 86.94 86.47 422,300
Jun 28, 2023 83.50 86.06 82.73 84.58 84.12 290,500
Jun 27, 2023 81.62 83.94 81.54 83.41 82.96 569,300
Jun 26, 2023 82.60 83.57 80.84 82.16 81.72 455,000
Jun 23, 2023 80.08 84.27 79.81 82.75 82.30 671,800
Jun 22, 2023 80.72 81.63 79.26 80.73 80.30 366,500
Jun 21, 2023 79.60 81.29 79.32 80.77 80.34 290,800
Jun 20, 2023 80.30 80.70 78.83 80.17 79.74 215,900
Jun 16, 2023 79.89 81.41 79.78 80.93 80.49 349,800
Jun 15, 2023 77.73 81.10 77.73 79.50 79.07 310,700
Jun 14, 2023 79.33 80.24 77.88 77.90 77.48 391,100
Jun 13, 2023 79.38 81.02 79.02 79.19 78.76 347,000
Jun 12, 2023 80.97 81.36 79.09 79.22 78.79 236,600
Jun 9, 2023 79.96 81.22 79.54 80.69 80.26 281,400
Jun 8, 2023 80.10 80.98 79.18 79.87 79.44 345,700
Jun 7, 2023 78.44 81.10 77.95 80.33 79.90 333,400
Jun 6, 2023 75.11 78.08 75.11 77.98 77.56 234,000
Jun 5, 2023 76.42 76.89 74.40 75.09 74.69 191,100
Jun 2, 2023 74.10 77.13 73.92 77.01 76.60 202,100
Jun 1, 2023 72.91 73.67 72.50 73.34 72.95 187,600
May 31, 2023 75.14 75.55 72.29 72.66 72.27 464,400
May 30, 2023 0.18 Dividend
May 30, 2023 75.37 75.88 74.73 75.71 75.30 149,800
May 26, 2023 75.76 76.42 75.36 75.48 74.89 164,900
May 25, 2023 74.39 75.89 73.76 75.62 75.03 322,400
May 24, 2023 72.56 74.57 72.02 74.46 73.88 397,600
May 23, 2023 74.54 75.12 72.71 72.85 72.29 361,100
May 22, 2023 74.75 75.91 73.16 74.62 74.04 504,800
May 19, 2023 75.48 76.11 73.05 74.45 73.87 594,300
May 18, 2023 74.24 74.78 72.89 74.65 74.07 318,500
May 17, 2023 75.70 75.70 71.33 74.44 73.86 467,400
May 16, 2023 75.99 77.08 75.23 75.36 74.78 379,100
May 15, 2023 75.70 76.94 74.46 76.82 76.22 368,200
May 12, 2023 75.70 75.70 73.04 75.20 74.62 392,100
May 11, 2023 75.67 79.25 74.41 74.62 74.04 716,900
May 10, 2023 76.90 77.44 75.56 76.01 75.42 317,000
May 9, 2023 74.77 77.65 73.86 76.51 75.92 522,800
May 8, 2023 71.99 75.44 71.76 74.92 74.34 441,600
May 5, 2023 69.18 72.05 69.11 71.73 71.17 417,700
May 4, 2023 70.18 70.51 67.28 68.47 67.94 562,500
May 3, 2023 71.46 72.57 70.55 70.55 70.00 319,500
May 2, 2023 72.09 72.45 71.21 71.23 70.68 352,400
May 1, 2023 72.07 73.39 72.07 72.49 71.93 253,900
Apr 28, 2023 72.26 72.63 71.36 72.07 71.51 487,600
Apr 27, 2023 71.43 72.54 71.02 72.40 71.84 227,300
Apr 26, 2023 72.59 73.69 70.96 71.40 70.85 429,100
Apr 25, 2023 72.76 76.25 72.76 73.95 73.38 294,800
Apr 24, 2023 76.33 76.77 73.65 73.79 73.22 416,200
Apr 21, 2023 77.42 78.53 74.57 76.26 75.67 304,700
Apr 20, 2023 77.80 78.80 76.85 77.27 76.67 222,300
Apr 19, 2023 78.12 79.33 77.09 78.80 78.19 338,400

Related Tickers

CXT Crane NXT, Co.
61.12
-0.42%
 
WTS Watts Water Technologies, Inc.
201.37
+0.87%
 
KAI Kadant Inc.
281.80
-0.74%
 
AME AMETEK, Inc.
177.11
-0.09%
 
ITT ITT Inc.
124.48
-0.54%
 
CSWI CSW Industrials, Inc.
232.66
-0.56%
 
EPAC Enerpac Tool Group Corp.
35.07
+0.92%
 
GGG Graco Inc.
88.10
+0.01%
 
FELE Franklin Electric Co., Inc.
100.51
0.00%
 
IEX IDEX Corporation
226.26
+0.07%