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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crane Company Common Stock (NY: CR )

171.23 +1.92 (+1.13%)
Official Closing Price Updated: 7:00 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 168.64 171.51 167.93 171.23 172,107 +1.92(+1.13%)
Feb 03, 2025 167.52 171.63 166.02 169.31 228,610 -1.01(-0.59%)
Jan 31, 2025 172.43 172.43 169.51 170.32 344,313 -1.32(-0.77%)
Jan 30, 2025 174.84 176.83 170.44 171.64 296,598 +0.85(+0.50%)
Jan 29, 2025 175.33 177.00 170.78 170.79 401,735 -5.02(-2.86%)
Jan 28, 2025 164.55 177.69 163.46 175.81 739,095 +19.37(+12.38%)
Jan 27, 2025 159.80 160.56 154.74 156.44 522,723 -5.24(-3.24%)
Jan 24, 2025 163.45 165.67 160.30 161.68 490,387 -1.23(-0.76%)
Jan 23, 2025 161.00 164.02 161.00 162.91 242,451 +1.04(+0.64%)
Jan 22, 2025 162.63 164.30 161.16 161.87 176,697 -0.59(-0.36%)
Jan 21, 2025 158.25 162.90 157.53 162.46 286,721 +6.46(+4.14%)
Jan 17, 2025 156.80 159.07 154.52 156.00 363,392 +0.55(+0.35%)
Jan 16, 2025 155.43 156.78 154.29 155.45 126,642 +0.70(+0.45%)
Jan 15, 2025 154.39 155.87 152.50 154.75 194,823 +3.89(+2.58%)
Jan 14, 2025 152.70 154.72 150.17 150.86 275,266 -0.71(-0.47%)
Jan 13, 2025 148.11 151.87 146.79 151.57 164,990 +1.24(+0.82%)
Jan 10, 2025 149.35 151.48 149.14 150.33 165,366 -3.33(-2.17%)
Jan 08, 2025 150.76 153.80 149.34 153.66 178,262 +1.26(+0.83%)
Jan 07, 2025 153.86 153.99 151.30 152.40 267,885 -1.07(-0.70%)
Jan 06, 2025 155.16 156.55 152.04 153.47 196,687 -1.65(-1.06%)
Jan 03, 2025 151.33 155.52 149.82 155.12 226,169 +4.14(+2.74%)
Jan 02, 2025 152.14 153.88 149.88 150.98 208,977 -0.77(-0.51%)
Dec 31, 2024 151.75 0 -0.44(-0.29%)
Dec 30, 2024 152.50 153.41 150.08 152.19 134,995 -1.75(-1.14%)
Dec 27, 2024 155.17 156.97 152.72 153.94 150,326 -2.48(-1.59%)
Dec 26, 2024 155.20 156.93 154.18 156.42 201,761 +0.54(+0.35%)
Dec 24, 2024 152.68 155.88 152.25 155.88 126,686 +2.84(+1.86%)
Dec 23, 2024 151.63 154.12 151.01 153.04 195,416 +0.24(+0.16%)
Dec 20, 2024 151.01 154.20 150.48 152.80 894,009 +0.31(+0.20%)
Dec 19, 2024 155.26 157.30 152.25 152.49 215,497 -0.88(-0.57%)
Dec 18, 2024 160.70 160.70 152.91 153.37 277,364 -6.30(-3.95%)
Dec 17, 2024 163.19 163.19 159.08 159.67 248,652 -4.74(-2.88%)
Dec 16, 2024 164.41 165.50 163.08 164.41 235,920 -0.56(-0.34%)
Dec 13, 2024 167.09 168.71 163.66 164.97 179,468 -1.16(-0.70%)
Dec 12, 2024 169.09 169.76 165.86 166.13 441,132 -3.93(-2.31%)
Dec 11, 2024 171.20 173.77 169.00 170.06 499,834 +0.71(+0.42%)
Dec 10, 2024 170.61 174.05 169.34 169.35 280,854 -0.97(-0.57%)
Dec 09, 2024 177.46 178.49 169.74 170.32 363,662 -6.05(-3.43%)
Dec 06, 2024 176.41 178.32 175.55 176.37 186,954 +0.20(+0.11%)
Dec 05, 2024 177.59 179.45 175.78 176.17 162,157 -1.67(-0.94%)
Dec 04, 2024 178.00 179.43 177.12 177.84 145,041 -0.93(-0.52%)
Dec 03, 2024 179.00 180.50 176.59 178.77 273,220 -2.47(-1.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.