Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Crane Company (NY: CR )

152.43 -1.99 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 153.49 153.80 151.52 152.43 736,090 -1.99(-1.29%)
Sep 19, 2024 158.66 159.66 153.84 154.42 547,467 -0.20(-0.13%)
Sep 18, 2024 152.62 155.49 150.65 154.62 399,709 +2.03(+1.33%)
Sep 17, 2024 153.50 155.22 152.48 152.59 237,118 -0.32(-0.21%)
Sep 16, 2024 153.33 154.58 152.21 152.91 168,862 -0.01(-0.01%)
Sep 13, 2024 151.00 154.20 150.78 152.92 215,897 +2.98(+1.99%)
Sep 12, 2024 148.61 150.59 147.12 149.94 166,164 +1.92(+1.30%)
Sep 11, 2024 144.19 148.19 141.50 148.02 141,226 +3.23(+2.23%)
Sep 10, 2024 145.10 145.88 143.40 144.79 104,156 +0.52(+0.36%)
Sep 09, 2024 142.01 144.58 141.19 144.27 148,809 +2.03(+1.43%)
Sep 06, 2024 148.21 150.04 142.07 142.24 271,002 -6.76(-4.54%)
Sep 05, 2024 150.40 150.70 148.26 149.00 127,636 -1.89(-1.25%)
Sep 04, 2024 150.14 151.98 148.92 150.89 132,751 -0.01(-0.01%)
Sep 03, 2024 156.59 157.91 150.26 150.90 340,358 -7.48(-4.72%)
Aug 30, 2024 156.27 158.57 154.86 158.38 144,072 +2.66(+1.70%)
Aug 29, 2024 155.50 158.41 154.68 155.72 163,085 +1.01(+0.65%)
Aug 28, 2024 153.00 154.87 152.97 154.72 165,199 +1.52(+0.99%)
Aug 27, 2024 152.51 154.37 151.85 153.20 97,495 -0.49(-0.32%)
Aug 26, 2024 154.96 155.97 152.95 153.69 128,203 -0.99(-0.64%)
Aug 23, 2024 151.46 155.02 151.46 154.68 209,271 +4.03(+2.68%)
Aug 22, 2024 150.91 152.07 149.93 150.64 102,851 -0.03(-0.02%)
Aug 21, 2024 148.64 150.82 147.42 150.67 98,953 +2.78(+1.88%)
Aug 20, 2024 149.11 149.25 146.30 147.90 127,660 -1.51(-1.01%)
Aug 19, 2024 149.35 149.81 148.35 149.40 98,539 +0.26(+0.17%)
Aug 16, 2024 150.75 151.71 148.18 149.14 134,987 -1.80(-1.19%)
Aug 15, 2024 151.94 153.80 149.20 150.94 144,576 +1.86(+1.25%)
Aug 14, 2024 151.54 151.67 147.84 149.08 163,824 -1.73(-1.15%)
Aug 13, 2024 145.67 150.82 144.85 150.81 245,087 +5.96(+4.12%)
Aug 12, 2024 145.43 145.43 143.64 144.85 173,761 -0.78(-0.53%)
Aug 09, 2024 145.82 147.25 144.22 145.63 136,458 +0.30(+0.21%)
Aug 08, 2024 144.01 147.17 143.16 145.33 245,711 +3.71(+2.62%)
Aug 07, 2024 147.29 147.63 140.85 141.62 251,906 -2.74(-1.90%)
Aug 06, 2024 141.62 146.36 141.05 144.36 201,267 +4.21(+3.00%)
Aug 05, 2024 138.27 143.21 135.86 140.16 389,029 -5.46(-3.75%)
Aug 02, 2024 149.86 149.86 145.54 145.62 296,448 -8.85(-5.73%)
Aug 01, 2024 160.08 162.12 152.80 154.47 261,658 -5.74(-3.58%)
Jul 31, 2024 154.27 161.66 153.97 160.21 274,801 +8.99(+5.94%)
Jul 30, 2024 158.92 159.35 149.95 151.22 638,057 -7.69(-4.84%)
Jul 29, 2024 157.79 162.07 157.50 158.91 583,655 +0.25(+0.16%)
Jul 26, 2024 157.80 160.18 156.61 158.66 254,413 +3.50(+2.26%)
Jul 25, 2024 152.66 157.58 152.00 155.16 273,178 +3.59(+2.37%)
Jul 24, 2024 155.30 157.16 150.93 151.57 309,615 -4.98(-3.18%)
Jul 23, 2024 153.51 156.75 153.51 156.55 154,635 +2.83(+1.84%)
Jul 22, 2024 151.08 153.89 149.73 153.73 119,705 +3.04(+2.01%)
Jul 19, 2024 150.82 150.89 148.54 150.69 158,409 -0.08(-0.05%)
Jul 18, 2024 152.06 154.69 150.06 150.77 137,847 -1.25(-0.82%)
Jul 17, 2024 153.43 155.13 151.92 152.02 344,714 -3.33(-2.14%)
Jul 16, 2024 153.16 156.74 152.80 155.35 244,760 +2.95(+1.93%)
Jul 15, 2024 147.47 152.98 147.47 152.40 312,932 +5.55(+3.78%)
Jul 12, 2024 146.85 149.78 146.55 146.85 287,207 +0.73(+0.50%)
Jul 11, 2024 143.58 147.09 142.24 146.12 457,022 +4.41(+3.11%)
Jul 10, 2024 141.08 143.29 140.66 141.71 317,449 +1.30(+0.92%)
Jul 09, 2024 142.11 142.94 139.98 140.41 173,123 -1.84(-1.29%)
Jul 08, 2024 143.81 144.42 142.16 142.25 223,140 -0.40(-0.28%)
Jul 05, 2024 144.81 145.12 140.56 142.65 182,947 -1.78(-1.23%)
Jul 03, 2024 143.32 145.66 141.68 144.43 79,880 +1.48(+1.03%)
Jul 02, 2024 142.48 143.53 140.76 142.95 325,525 +0.11(+0.08%)
Jul 01, 2024 145.67 146.55 141.60 142.84 295,610 -1.95(-1.34%)
Jun 28, 2024 144.73 146.25 143.27 144.79 302,301 +0.28(+0.19%)
Jun 27, 2024 143.66 144.80 142.21 144.51 229,208 +1.32(+0.92%)
Jun 26, 2024 143.71 143.86 140.72 143.19 283,328 -0.98(-0.68%)
Jun 25, 2024 146.01 146.01 141.97 144.17 198,985 -2.27(-1.55%)
Jun 24, 2024 145.19 146.92 143.67 146.44 117,255 +1.96(+1.35%)
Jun 21, 2024 142.92 144.67 141.49 144.48 418,480 +2.00(+1.40%)
Jun 20, 2024 142.62 144.69 141.49 142.48 137,765 -0.80(-0.56%)
Jun 18, 2024 141.07 144.68 141.07 143.28 132,443 +1.97(+1.39%)
Jun 17, 2024 137.75 142.50 136.03 141.31 233,009 +1.80(+1.29%)
Jun 14, 2024 142.66 142.66 137.84 139.52 317,695 -5.46(-3.77%)
Jun 13, 2024 145.60 145.60 143.26 144.98 108,334 -0.73(-0.50%)
Jun 12, 2024 144.04 147.14 143.55 145.71 153,866 +3.73(+2.63%)
Jun 11, 2024 141.44 143.95 140.18 141.97 302,363 -0.31(-0.22%)
Jun 10, 2024 140.97 143.10 140.63 142.28 296,771 +0.49(+0.35%)
Jun 07, 2024 141.08 142.98 140.57 141.79 152,211 -0.59(-0.41%)
Jun 06, 2024 146.83 148.13 142.28 142.38 149,368 -4.75(-3.23%)
Jun 05, 2024 143.31 148.59 143.31 147.14 177,178 +4.25(+2.98%)
Jun 04, 2024 144.29 146.84 142.36 142.88 193,192 -2.83(-1.94%)
Jun 03, 2024 149.80 149.80 144.34 145.71 171,928 -3.18(-2.13%)
May 31, 2024 147.81 149.13 146.03 148.88 276,611 +1.68(+1.14%)
May 30, 2024 143.92 147.29 143.73 147.20 198,636 +3.98(+2.78%)
May 29, 2024 144.42 144.61 142.51 143.22 136,027 -1.67(-1.16%)
May 28, 2024 147.10 147.39 144.13 144.90 134,655 -1.78(-1.21%)
May 24, 2024 146.40 147.46 145.26 146.67 176,413 +0.92(+0.63%)
May 23, 2024 147.06 147.29 144.70 145.75 106,845 -0.49(-0.33%)
May 22, 2024 146.79 148.09 144.80 146.24 96,029 -1.30(-0.88%)
May 21, 2024 145.84 148.10 145.84 147.54 91,890 +0.92(+0.63%)
May 20, 2024 145.24 146.93 144.80 146.62 134,963 +1.61(+1.11%)
May 17, 2024 145.01 145.11 143.03 145.02 162,340 -0.17(-0.12%)
May 16, 2024 148.47 148.47 145.04 145.19 142,731 -4.03(-2.70%)
May 15, 2024 146.10 149.61 143.46 149.22 330,129 +4.30(+2.97%)
May 14, 2024 142.58 145.12 141.51 144.92 232,348 +2.94(+2.07%)
May 13, 2024 143.36 144.47 140.56 141.97 230,102 -1.55(-1.08%)
May 10, 2024 144.24 145.02 143.05 143.52 247,087 -0.36(-0.25%)
May 09, 2024 143.95 144.46 143.04 143.88 298,644 -0.41(-0.28%)
May 08, 2024 144.35 146.28 143.37 144.29 171,490 -0.55(-0.38%)
May 07, 2024 144.25 146.12 143.46 144.84 280,126 +0.62(+0.43%)
May 06, 2024 143.91 145.88 143.30 144.22 160,637 +1.66(+1.16%)
May 03, 2024 142.57 143.81 141.44 142.56 182,252 +1.47(+1.04%)
May 02, 2024 140.65 141.21 137.76 141.10 232,892 +1.98(+1.42%)
May 01, 2024 139.96 141.92 137.26 139.12 392,101 -0.51(-0.36%)
Apr 30, 2024 142.97 144.90 139.54 139.63 233,462 -4.25(-2.95%)
Apr 29, 2024 144.06 144.98 141.83 143.88 301,123 -0.08(-0.06%)
Apr 26, 2024 143.47 145.89 143.21 143.96 277,104 +0.37(+0.26%)
Apr 25, 2024 139.86 145.41 138.92 143.59 401,851 +1.84(+1.30%)
Apr 24, 2024 139.60 143.28 139.60 141.75 497,990 +4.01(+2.91%)
Apr 23, 2024 135.43 139.16 133.30 137.74 425,486 +7.36(+5.65%)
Apr 22, 2024 129.70 131.56 128.35 130.38 265,808 +1.25(+0.97%)
Apr 19, 2024 129.08 130.60 128.15 129.13 315,656 +0.09(+0.07%)
Apr 18, 2024 130.15 131.19 129.01 129.04 161,232 -0.74(-0.57%)
Apr 17, 2024 132.19 132.19 129.73 129.78 152,931 -1.63(-1.24%)
Apr 16, 2024 130.18 132.66 128.72 131.40 151,161 +0.57(+0.43%)
Apr 15, 2024 135.94 136.38 130.68 130.84 232,841 -3.65(-2.71%)
Apr 12, 2024 135.03 136.83 133.58 134.49 129,395 -1.95(-1.43%)
Apr 11, 2024 134.97 136.55 133.75 136.44 121,791 +1.54(+1.15%)
Apr 10, 2024 134.25 136.48 133.60 134.90 182,110 -1.86(-1.36%)
Apr 09, 2024 137.40 137.92 135.19 136.76 141,885 -0.63(-0.46%)
Apr 08, 2024 138.16 138.65 136.76 137.39 131,893 -0.24(-0.17%)
Apr 05, 2024 135.28 138.64 135.28 137.63 208,004 +2.49(+1.84%)
Apr 04, 2024 138.54 138.96 135.04 135.13 177,631 -2.51(-1.83%)
Apr 03, 2024 134.62 138.05 134.62 137.65 139,250 +2.81(+2.09%)
Apr 02, 2024 133.96 134.99 132.53 134.84 188,234 +0.22(+0.16%)
Apr 01, 2024 135.08 135.70 133.94 134.62 224,372 -0.15(-0.11%)
Mar 28, 2024 134.35 135.24 134.97 134.76 125,183 +0.24(+0.18%)
Mar 27, 2024 134.44 135.00 132.54 134.53 107,189 +0.99(+0.74%)
Mar 26, 2024 133.88 134.16 131.88 133.54 114,789 -0.34(-0.25%)
Mar 25, 2024 133.09 134.63 132.40 133.88 132,059 +0.94(+0.70%)
Mar 22, 2024 134.39 134.49 131.73 132.94 173,702 -1.65(-1.22%)
Mar 21, 2024 133.95 135.30 133.28 134.59 150,367 +1.47(+1.10%)
Mar 20, 2024 130.97 133.24 130.30 133.12 126,912 +2.09(+1.60%)
Mar 19, 2024 129.57 131.29 129.47 131.03 98,549 +1.61(+1.24%)
Mar 18, 2024 129.53 130.73 128.23 129.42 168,486 +0.60(+0.46%)
Mar 15, 2024 128.25 130.82 128.25 128.82 888,447 +0.02(+0.02%)
Mar 14, 2024 131.19 132.16 128.35 128.80 223,419 -2.47(-1.88%)
Mar 13, 2024 131.22 133.34 131.18 131.27 242,401 +0.34(+0.26%)
Mar 12, 2024 128.99 131.53 127.90 130.94 206,819 +1.69(+1.30%)
Mar 11, 2024 129.09 131.22 127.47 129.25 375,951 +1.06(+0.82%)
Mar 08, 2024 133.61 133.63 127.61 128.19 270,914 -5.41(-4.05%)
Mar 07, 2024 126.62 133.65 125.69 133.61 379,134 +8.12(+6.47%)
Mar 06, 2024 124.88 125.91 123.96 125.49 171,158 +1.59(+1.28%)
Mar 05, 2024 125.71 127.33 123.48 123.90 173,192 -1.67(-1.33%)
Mar 04, 2024 122.80 126.50 122.17 125.57 268,126 +3.40(+2.78%)
Mar 01, 2024 120.74 122.27 120.74 122.17 145,060 +0.94(+0.77%)
Feb 29, 2024 123.56 123.69 120.98 121.23 173,003 -1.86(-1.51%)
Feb 28, 2024 122.74 123.12 120.76 123.09 198,333 +0.28(+0.22%)
Feb 27, 2024 124.23 124.50 121.58 122.81 206,414 -1.25(-1.00%)
Feb 26, 2024 121.41 124.73 121.41 124.06 175,280 +2.68(+2.21%)
Feb 23, 2024 122.39 122.39 120.51 121.38 181,035 -0.37(-0.30%)
Feb 22, 2024 120.96 122.76 120.65 121.75 199,105 +1.83(+1.53%)
Feb 21, 2024 118.95 119.94 117.96 119.92 272,698 +1.29(+1.09%)
Feb 20, 2024 121.00 121.00 118.03 118.62 380,590 -2.85(-2.34%)
Feb 16, 2024 122.31 123.13 121.43 121.47 250,039 -1.00(-0.81%)
Feb 15, 2024 123.73 124.06 120.98 122.46 279,534 -1.17(-0.94%)
Feb 14, 2024 122.94 124.90 122.48 123.63 206,811 +2.02(+1.66%)
Feb 13, 2024 122.60 123.53 121.31 121.61 195,484 -2.65(-2.13%)
Feb 12, 2024 125.77 126.45 124.06 124.26 197,006 -1.90(-1.51%)
Feb 09, 2024 126.72 127.27 125.80 126.16 200,817 -0.17(-0.13%)
Feb 08, 2024 125.40 126.73 125.08 126.33 216,833 +0.93(+0.74%)
Feb 07, 2024 125.21 126.49 124.59 125.40 242,888 +1.11(+0.90%)
Feb 06, 2024 123.79 124.69 122.75 124.29 183,471 +1.06(+0.86%)
Feb 05, 2024 124.07 124.64 121.85 123.22 221,742 -2.20(-1.75%)
Feb 02, 2024 125.78 125.78 123.35 125.42 373,951 -0.41(-0.32%)
Feb 01, 2024 124.99 125.84 122.22 125.83 336,725 +2.26(+1.83%)
Jan 31, 2024 122.22 127.07 121.18 123.57 528,732 +1.14(+0.93%)
Jan 30, 2024 118.05 122.51 114.50 122.43 671,035 +9.32(+8.24%)
Jan 29, 2024 110.48 113.11 110.01 113.11 463,439 +0.61(+0.54%)
Jan 26, 2024 113.85 114.22 111.92 112.51 337,360 -0.63(-0.56%)
Jan 25, 2024 112.80 114.24 111.84 113.14 251,551 +1.59(+1.43%)
Jan 24, 2024 116.84 116.84 111.26 111.54 310,957 -4.86(-4.17%)
Jan 23, 2024 119.20 119.20 116.18 116.40 167,293 -2.44(-2.05%)
Jan 22, 2024 118.15 119.08 117.33 118.84 272,825 +1.23(+1.05%)
Jan 19, 2024 116.28 118.52 115.70 117.61 247,846 +1.85(+1.60%)
Jan 18, 2024 114.50 116.42 114.01 115.75 138,365 +2.20(+1.94%)
Jan 17, 2024 111.59 113.68 111.59 113.55 510,923 +0.66(+0.58%)
Jan 16, 2024 112.84 114.05 111.80 112.90 179,809 -0.89(-0.78%)
Jan 12, 2024 112.51 114.86 112.51 113.78 208,910 +1.58(+1.41%)
Jan 11, 2024 112.23 112.56 111.57 112.20 133,252 -0.27(-0.24%)
Jan 10, 2024 114.05 114.19 112.17 112.47 362,768 -1.38(-1.22%)
Jan 09, 2024 113.24 113.87 112.39 113.85 193,992 -0.23(-0.20%)
Jan 08, 2024 113.86 114.23 112.74 114.08 165,297 +0.16(+0.14%)
Jan 05, 2024 114.24 114.75 112.58 113.92 238,022 -1.00(-0.87%)
Jan 04, 2024 114.48 116.12 114.00 114.92 313,828 +1.71(+1.51%)
Jan 03, 2024 115.90 115.90 112.63 113.20 298,694 -3.21(-2.75%)
Jan 02, 2024 116.36 117.07 114.49 116.41 211,762 -1.22(-1.03%)
Dec 29, 2023 117.48 118.19 116.73 117.62 244,327 -0.19(-0.16%)
Dec 28, 2023 116.41 117.81 116.41 117.81 146,506 +0.46(+0.39%)
Dec 27, 2023 116.67 117.54 116.29 117.36 123,589 +0.91(+0.78%)
Dec 26, 2023 115.58 117.01 115.44 116.45 136,873 +0.95(+0.82%)
Dec 22, 2023 114.07 115.80 114.07 115.50 134,943 +1.97(+1.74%)
Dec 21, 2023 112.92 114.50 112.01 113.53 191,044 +1.42(+1.27%)
Dec 20, 2023 112.50 113.93 111.36 112.11 193,812 -0.94(-0.83%)
Dec 19, 2023 113.50 114.03 112.19 113.05 94,303 +1.30(+1.17%)
Dec 18, 2023 109.80 112.26 109.72 111.74 207,940 +1.86(+1.69%)
Dec 15, 2023 108.86 111.75 108.77 109.88 921,455 +1.20(+1.11%)
Dec 14, 2023 108.34 110.50 106.42 108.67 328,547 +1.32(+1.23%)
Dec 13, 2023 106.98 108.44 106.80 107.35 251,899 +0.26(+0.24%)
Dec 12, 2023 107.01 108.67 105.87 107.09 202,607 +0.16(+0.15%)
Dec 11, 2023 106.42 108.38 106.42 106.93 215,494 +0.73(+0.68%)
Dec 08, 2023 103.48 106.28 103.04 106.20 289,779 +2.66(+2.57%)
Dec 07, 2023 104.45 105.08 102.35 103.55 270,499 -0.95(-0.90%)
Dec 06, 2023 105.16 105.93 103.91 104.49 171,841 -0.14(-0.13%)
Dec 05, 2023 106.43 107.21 104.32 104.63 189,148 -1.70(-1.60%)
Dec 04, 2023 105.11 106.86 105.11 106.33 342,315 +0.77(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.