Crane Company (CR) Historical Stock Data
152.80 ↑0.27 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CR is down -0.44% a day on average. There have been 9 days where Crane Company closed green and 21 days where CR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 151.01 | 152.80 | ↑$1.79 (1.19%) | 150.48 | 154.20 | 894.01K |
| 2024-12-19 | 155.26 | 152.53 | ↓$2.73 (-1.76%) | 152.25 | 157.30 | 269.42K |
| 2024-12-18 | 160.70 | 153.37 | ↓$7.33 (-4.56%) | 152.92 | 160.70 | 277.38K |
| 2024-12-17 | 163.19 | 159.67 | ↓$3.52 (-2.16%) | 159.08 | 163.19 | 248.65K |
| 2024-12-16 | 164.41 | 164.41 | ↑$0.00 (0.00%) | 163.08 | 165.50 | 235.92K |
| 2024-12-13 | 167.09 | 164.97 | ↓$2.12 (-1.27%) | 163.66 | 168.71 | 179.47K |
| 2024-12-12 | 169.09 | 166.13 | ↓$2.96 (-1.75%) | 165.86 | 169.76 | 441.13K |
| 2024-12-11 | 171.20 | 170.06 | ↓$1.14 (-0.67%) | 169.01 | 173.77 | 499.83K |
| 2024-12-10 | 170.61 | 169.35 | ↓$1.26 (-0.74%) | 169.35 | 174.05 | 280.85K |
| 2024-12-09 | 177.46 | 170.32 | ↓$7.14 (-4.02%) | 169.74 | 178.49 | 363.66K |
| 2024-12-06 | 176.41 | 176.37 | ↓$0.04 (-0.02%) | 175.55 | 178.32 | 186.95K |
| 2024-12-05 | 177.59 | 176.17 | ↓$1.42 (-0.80%) | 175.78 | 179.45 | 117.47K |
| 2024-12-04 | 178.00 | 177.84 | ↓$0.16 (-0.09%) | 177.12 | 179.43 | 145.04K |
| 2024-12-03 | 179.00 | 178.77 | ↓$0.23 (-0.13%) | 176.67 | 180.50 | 273.22K |
| 2024-12-02 | 182.62 | 181.24 | ↓$1.38 (-0.76%) | 180.55 | 184.56 | 157.61K |
| 2024-11-29 | 181.66 | 182.08 | ↑$0.42 (0.23%) | 181.63 | 183.08 | 111.06K |
| 2024-11-27 | 185.74 | 181.60 | ↓$4.14 (-2.23%) | 180.52 | 187.43 | 152.06K |
| 2024-11-26 | 184.70 | 184.96 | ↑$0.26 (0.14%) | 181.75 | 185.99 | 231.99K |
| 2024-11-25 | 185.13 | 184.80 | ↓$0.33 (-0.18%) | 182.54 | 188.52 | 436.22K |
| 2024-11-22 | 184.60 | 184.36 | ↓$0.24 (-0.13%) | 182.19 | 185.55 | 285.61K |
| 2024-11-21 | 178.99 | 183.16 | ↑$4.17 (2.33%) | 177.80 | 183.24 | 263.92K |
| 2024-11-20 | 176.95 | 178.99 | ↑$2.04 (1.15%) | 174.07 | 179.17 | 127.48K |
| 2024-11-19 | 170.00 | 178.39 | ↑$8.39 (4.94%) | 170.00 | 179.37 | 601.79K |
| 2024-11-18 | 171.54 | 171.21 | ↓$0.33 (-0.19%) | 170.52 | 173.66 | 240.76K |
| 2024-11-15 | 173.70 | 173.50 | ↓$0.20 (-0.12%) | 172.74 | 175.11 | 121.35K |
| 2024-11-14 | 175.95 | 173.91 | ↓$2.04 (-1.16%) | 172.47 | 176.79 | 211.63K |
| 2024-11-13 | 177.90 | 175.95 | ↓$1.95 (-1.10%) | 175.77 | 179.41 | 176.97K |
| 2024-11-12 | 178.66 | 177.00 | ↓$1.66 (-0.93%) | 175.21 | 179.83 | 181.69K |
| 2024-11-11 | 178.32 | 178.73 | ↑$0.41 (0.23%) | 175.73 | 180.87 | 166.59K |
| 2024-11-08 | 173.87 | 176.00 | ↑$2.13 (1.23%) | 173.16 | 177.01 | 193.69K |
Create an account or log in to view more rows.
$CR let it ride
$CR omg this is bullshit
$CR Bears always win...
Bulls have to be forever bagholders....
$CR keep inchin
$CR Love this stock.
Light taps
$CR Buy the dip
$CR fuck all u greedy bulls
$CR hmm...
$CR Like if you’re a bull
$CR to the moon!!! lfG