• SPX
  • $5,971.25
  • 0.38 %
  • $22.54
  • DJI
  • $44,099.63
  • 0.52 %
  • $229.27
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,263.40
  • 1.4 %
  • $114.13
  • IXIC
  • $18,995.50
  • 0.12 %
  • $23.08
Crane Company (CR) Charts

Crane Company (CR) Charts

NYSE Currency in USD Disclaimer

Stock Price

$184.17

$1.01

(0.55%)

Day's range
$183.56
Day's range
$185.55
  • 5 DAY PERFORMANCE

    +6.15%
  • 1 MONTH PERFORMANCE

    +23.62%
  • 3 MONTH PERFORMANCE

    +22.10%
  • 6 MONTH PERFORMANCE

    +25.59%
  • YEAR-TO-DATE PERFORMANCE

    +55.89%
  • 1 YEAR PERFORMANCE

    +71.18%

Crane Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $184.60 $184.17   (-0.24%) $185.55 $183.56 11,502
11/21/2024 $178.99 $183.16   (2.33%) $183.24 $177.80 258,368 $10.48 B
11/20/2024 $176.95 $178.99   (1.15%) $179.17 $174.07 127,500 $10.24 B
11/19/2024 $170.00 $178.39   (4.94%) $179.37 $170.00 601,800 $10.20 B
11/18/2024 $171.54 $171.21   (-0.19%) $173.66 $170.52 240,800 $9.79 B
11/15/2024 $173.70 $173.50   (-0.12%) $175.11 $172.74 121,400 $9.92 B
11/14/2024 $175.95 $173.91   (-1.16%) $176.79 $172.47 211,626 $9.95 B
11/13/2024 $177.90 $175.95   (-1.1%) $179.41 $175.77 177,000 $10.06 B
11/12/2024 $178.66 $177.00   (-0.93%) $179.83 $175.21 181,700 $10.12 B
11/11/2024 $178.32 $178.73   (0.23%) $180.87 $175.73 166,600 $10.22 B
11/08/2024 $173.87 $176.00   (1.23%) $177.01 $173.16 193,700 $10.05 B
11/07/2024 $174.10 $173.87   (-0.13%) $174.69 $171.66 300,200 $9.93 B
11/06/2024 $175.67 $174.20   (-0.84%) $177.24 $171.55 355,100 $9.95 B
11/05/2024 $159.58 $168.99   (5.9%) $169.04 $158.62 326,722 $9.65 B
11/04/2024 $156.39 $160.13   (2.39%) $160.95 $156.39 234,165 $9.14 B
11/01/2024 $156.89 $157.47   (0.37%) $159.28 $156.35 187,022 $8.99 B
10/31/2024 $160.38 $157.28   (-1.93%) $161.33 $157.13 282,400 $8.98 B
10/30/2024 $157.41 $161.68   (2.71%) $162.13 $155.70 435,225 $9.23 B
10/29/2024 $155.00 $158.84   (2.48%) $161.29 $149.43 499,719 $9.07 B
10/28/2024 $150.77 $152.39   (1.07%) $152.70 $150.40 432,100 $8.70 B
10/25/2024 $151.92 $149.06   (-1.88%) $152.17 $148.96 254,800 $8.51 B
10/24/2024 $151.80 $150.52   (-0.84%) $152.12 $148.87 197,625 $8.61 B
10/23/2024 $148.78 $151.80   (2.03%) $152.79 $148.78 334,400 $8.68 B
10/22/2024 $156.56 $148.98   (-4.84%) $156.73 $148.77 338,500 $8.52 B
10/21/2024 $160.07 $158.50   (-0.98%) $160.46 $158.25 121,500 $9.07 B
10/18/2024 $162.66 $159.79   (-1.76%) $162.90 $158.73 153,500 $9.14 B
10/17/2024 $162.40 $163.23   (0.51%) $163.48 $161.75 183,200 $9.34 B
10/16/2024 $160.77 $161.44   (0.42%) $163.39 $160.20 199,600 $9.23 B
10/15/2024 $157.97 $159.14   (0.74%) $162.35 $157.45 397,319 $9.10 B
10/14/2024 $158.78 $158.67   (-0.07%) $159.51 $157.29 201,946 $9.08 B
10/11/2024 $155.45 $158.73   (2.11%) $158.79 $155.45 182,033 $9.08 B
10/10/2024 $154.79 $155.08   (0.19%) $155.99 $152.80 175,411 $8.87 B
10/09/2024 $156.27 $156.41   (0.09%) $157.95 $156.27 162,100 $8.95 B
10/08/2024 $159.15 $156.90   (-1.41%) $159.15 $156.49 150,500 $8.97 B
10/07/2024 $158.13 $158.07   (-0.04%) $159.43 $156.92 125,500 $9.04 B
10/04/2024 $158.71 $159.17   (0.29%) $159.21 $157.02 185,908 $9.10 B
10/03/2024 $157.14 $156.13   (-0.64%) $157.14 $155.00 107,116 $8.93 B
10/02/2024 $154.50 $156.60   (1.36%) $157.03 $154.16 108,937 $8.96 B
10/01/2024 $158.00 $155.02   (-1.89%) $158.00 $154.55 110,800 $8.87 B
09/30/2024 $157.00 $158.28   (0.82%) $158.45 $155.85 143,207 $9.05 B
09/27/2024 $159.06 $157.40   (-1.04%) $159.92 $156.00 156,235 $9.00 B
09/26/2024 $158.00 $158.59   (0.37%) $159.51 $158.00 197,210 $9.07 B
09/25/2024 $158.00 $157.37   (-0.4%) $158.80 $156.90 147,665 $9.00 B
09/24/2024 $153.06 $157.86   (3.14%) $158.18 $152.97 239,800 $9.03 B
09/23/2024 $153.70 $152.60   (-0.72%) $153.70 $151.05 242,432 $8.73 B
09/20/2024 $153.49 $152.43   (-0.69%) $153.80 $151.52 736,100 $8.72 B
09/19/2024 $158.66 $154.42   (-2.67%) $159.66 $153.84 547,500 $8.83 B
09/18/2024 $152.62 $154.62   (1.31%) $155.49 $150.65 399,709 $8.84 B
09/17/2024 $153.50 $152.59   (-0.59%) $155.22 $152.48 237,118 $8.73 B
09/16/2024 $153.33 $152.91   (-0.27%) $154.58 $152.21 168,862 $8.75 B
09/13/2024 $151.00 $152.92   (1.27%) $154.20 $150.78 215,900 $8.75 B
09/12/2024 $148.61 $149.94   (0.89%) $150.59 $147.12 166,200 $8.58 B
09/11/2024 $144.19 $148.02   (2.66%) $148.19 $141.50 141,226 $8.47 B
09/10/2024 $145.10 $144.79   (-0.21%) $145.89 $143.40 104,200 $8.28 B
09/09/2024 $142.01 $144.27   (1.59%) $144.58 $141.19 148,809 $8.25 B
09/06/2024 $148.21 $142.24   (-4.03%) $150.04 $142.07 271,002 $8.14 B
09/05/2024 $150.40 $149.00   (-0.93%) $150.70 $148.26 127,636 $8.52 B
09/04/2024 $150.14 $150.89   (0.5%) $151.98 $148.92 132,751 $8.63 B
09/03/2024 $156.59 $150.90   (-3.63%) $157.91 $150.26 340,362 $8.63 B
08/30/2024 $156.27 $158.38   (1.35%) $158.57 $154.86 144,100 $9.06 B
08/29/2024 $155.70 $155.93   (0.15%) $158.62 $154.88 162,900 $8.92 B
08/28/2024 $153.20 $154.92   (1.12%) $155.07 $153.17 164,632 $8.86 B
08/27/2024 $152.71 $153.40   (0.45%) $154.57 $152.05 97,400 $8.77 B
08/26/2024 $155.16 $153.89   (-0.82%) $156.18 $153.15 128,035 $8.80 B
08/23/2024 $151.66 $154.88   (2.12%) $155.22 $151.66 209,000 $8.86 B
08/22/2024 $151.11 $150.84   (-0.18%) $152.27 $150.13 102,717 $8.63 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.