Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Crane Company Common Stock (NY:CR)

142.65 +1.08 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	142.10	143.84	140.97	142.65	264,630	+1.08(+0.76%)
Apr 16, 2025	140.20	141.69	138.31	141.57	460,595	-0.36(-0.25%)
Apr 15, 2025	141.48	144.80	140.99	141.93	251,710	+0.63(+0.45%)
Apr 14, 2025	142.50	143.74	139.41	141.30	356,162	+0.41(+0.29%)
Apr 11, 2025	139.92	142.51	136.23	140.89	415,980	+0.35(+0.25%)
Apr 10, 2025	143.61	145.21	136.24	140.54	393,420	-7.26(-4.91%)
Apr 09, 2025	130.66	149.74	130.66	147.80	434,178	+15.01(+11.30%)
Apr 08, 2025	138.54	140.14	130.32	132.79	355,592	-0.26(-0.20%)
Apr 07, 2025	131.96	140.97	127.04	133.05	495,844	-4.08(-2.98%)
Apr 04, 2025	139.73	141.55	133.44	137.13	534,825	-8.74(-5.99%)
Apr 03, 2025	149.40	151.37	145.39	145.87	289,105	-11.71(-7.43%)
Apr 02, 2025	151.93	157.86	151.93	157.58	336,035	+2.65(+1.71%)
Apr 01, 2025	153.35	155.60	151.28	154.93	328,789	+1.75(+1.14%)
Mar 31, 2025	149.29	155.06	147.31	153.18	327,995	+1.16(+0.76%)
Mar 28, 2025	156.04	156.83	150.59	152.02	209,421	-3.89(-2.50%)
Mar 27, 2025	155.91	157.39	153.30	155.91	335,142	-0.16(-0.10%)
Mar 26, 2025	161.44	161.47	155.68	156.07	290,108	-4.32(-2.69%)
Mar 25, 2025	159.37	161.04	158.33	160.39	225,472	+1.70(+1.07%)
Mar 24, 2025	155.51	159.46	155.51	158.69	252,721	+5.96(+3.90%)
Mar 21, 2025	151.57	152.93	150.41	152.73	1,787,970	-0.44(-0.29%)
Mar 20, 2025	152.69	154.92	152.53	153.17	247,383	-1.72(-1.11%)
Mar 19, 2025	151.93	155.32	151.48	154.89	358,192	+3.24(+2.14%)
Mar 18, 2025	153.65	153.65	150.41	151.65	307,007	-2.79(-1.81%)
Mar 17, 2025	153.42	155.58	152.62	154.44	440,879	-0.85(-0.55%)
Mar 14, 2025	152.57	156.11	151.76	155.29	273,103	+4.52(+3.00%)
Mar 13, 2025	153.59	155.09	149.41	150.77	300,250	-3.55(-2.30%)
Mar 12, 2025	157.51	161.62	154.20	154.32	289,341	-0.90(-0.58%)
Mar 11, 2025	153.00	157.66	151.36	155.22	388,727	+1.72(+1.12%)
Mar 10, 2025	150.32	155.85	149.89	153.50	614,154	-0.58(-0.38%)
Mar 07, 2025	151.40	155.13	149.63	154.08	372,401	+2.49(+1.64%)
Mar 06, 2025	151.00	154.76	150.49	151.59	240,440	-2.93(-1.90%)
Mar 05, 2025	153.38	154.92	151.83	154.52	161,498	+2.39(+1.57%)
Mar 04, 2025	153.84	154.76	149.87	152.13	270,739	-4.66(-2.97%)
Mar 03, 2025	164.64	164.64	155.56	156.79	284,901	-6.20(-3.80%)
Feb 28, 2025	159.72	163.16	157.22	162.99	285,862	+2.58(+1.61%)
Feb 27, 2025	162.73	163.53	160.14	160.41	141,772	-2.38(-1.46%)
Feb 26, 2025	161.68	164.90	161.68	162.79	207,359	+1.52(+0.94%)
Feb 25, 2025	162.00	163.34	159.76	161.27	278,374	-0.57(-0.35%)
Feb 24, 2025	165.27	166.23	161.58	161.84	197,837	-2.96(-1.79%)
Feb 21, 2025	172.66	172.66	164.34	164.79	495,229	-6.46(-3.77%)
Feb 20, 2025	173.25	173.25	168.72	171.25	163,697	-2.07(-1.19%)
Feb 19, 2025	171.45	173.42	170.88	173.32	251,235	+0.97(+0.56%)
Feb 18, 2025	172.29	173.12	169.26	172.35	201,516	+1.11(+0.65%)
Feb 14, 2025	169.76	172.03	168.25	171.24	221,279	+2.87(+1.70%)
Feb 13, 2025	170.14	170.41	167.63	168.38	135,740	-1.48(-0.87%)
Feb 12, 2025	169.37	171.62	168.86	169.86	190,716	-1.90(-1.11%)
Feb 11, 2025	171.30	173.02	169.10	171.75	317,275	-1.50(-0.86%)
Feb 10, 2025	173.70	173.70	171.16	173.25	152,216	+1.35(+0.78%)
Feb 07, 2025	172.97	173.25	171.09	171.90	335,960	-0.64(-0.37%)
Feb 06, 2025	173.58	173.81	170.33	172.54	188,425	-0.44(-0.25%)
Feb 05, 2025	172.51	174.07	170.44	172.98	203,020	+2.00(+1.17%)
Feb 04, 2025	168.40	171.26	167.69	170.99	172,353	+1.92(+1.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Crane Company Common Stock (NY:CR)

Historical Prices