Crane Company (CR) Historical Stock Data
178.99 ↑0.60 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CR is up 0.39% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 174.10 | 173.87 | ↓$0.23 (-0.13%) | 171.66 | 174.69 | 300.17K |
| 2024-11-06 | 175.67 | 174.20 | ↓$1.47 (-0.84%) | 171.55 | 177.24 | 355.08K |
| 2024-11-05 | 159.58 | 168.99 | ↑$9.41 (5.90%) | 158.62 | 169.04 | 326.72K |
| 2024-11-04 | 156.39 | 160.13 | ↑$3.74 (2.39%) | 156.39 | 160.95 | 234.14K |
| 2024-11-01 | 156.89 | 157.47 | ↑$0.58 (0.37%) | 156.35 | 159.28 | 187.02K |
| 2024-10-31 | 160.38 | 157.28 | ↓$3.10 (-1.93%) | 157.13 | 161.33 | 282.35K |
| 2024-10-30 | 157.41 | 161.68 | ↑$4.27 (2.71%) | 155.70 | 162.13 | 435.23K |
| 2024-10-29 | 155.00 | 158.84 | ↑$3.84 (2.48%) | 149.43 | 161.29 | 499.71K |
| 2024-10-28 | 150.77 | 152.39 | ↑$1.62 (1.07%) | 150.40 | 152.70 | 432.08K |
| 2024-10-25 | 151.92 | 149.06 | ↓$2.86 (-1.88%) | 148.96 | 152.17 | 254.78K |
| 2024-10-24 | 151.80 | 150.52 | ↓$1.28 (-0.84%) | 148.87 | 152.12 | 197.63K |
| 2024-10-23 | 148.78 | 151.80 | ↑$3.02 (2.03%) | 148.78 | 152.80 | 334.39K |
| 2024-10-22 | 156.56 | 148.98 | ↓$7.58 (-4.84%) | 148.77 | 156.73 | 338.50K |
| 2024-10-21 | 160.07 | 158.50 | ↓$1.57 (-0.98%) | 158.25 | 160.46 | 121.47K |
| 2024-10-18 | 162.66 | 159.79 | ↓$2.87 (-1.76%) | 158.73 | 162.90 | 153.47K |
| 2024-10-17 | 162.40 | 163.23 | ↑$0.83 (0.51%) | 161.75 | 163.48 | 183.17K |
| 2024-10-16 | 160.77 | 161.44 | ↑$0.67 (0.42%) | 160.20 | 163.39 | 199.59K |
| 2024-10-15 | 157.97 | 159.14 | ↑$1.17 (0.74%) | 157.45 | 162.35 | 397.32K |
| 2024-10-14 | 158.78 | 158.67 | ↓$0.11 (-0.07%) | 157.29 | 159.51 | 201.95K |
| 2024-10-11 | 155.45 | 158.73 | ↑$3.28 (2.11%) | 155.45 | 158.79 | 182.03K |
| 2024-10-10 | 154.79 | 155.08 | ↑$0.29 (0.19%) | 152.80 | 155.99 | 175.41K |
Create an account or log in to view more rows.
$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
$CR green shoots