Crane Co (CR)
143.91
-0.36
(-0.25%)
USD |
NYSE |
May 10, 16:00
143.84
-0.07
(-0.05%)
Pre-Market: 20:00
Crane Price: 143.91 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 144.63 | 145.41 | 143.44 | 143.91 | 246420.0 |
| May 09, 2024 | 144.34 | 144.85 | 143.43 | 144.27 | 297838.0 |
| May 08, 2024 | 144.74 | 146.68 | 143.76 | 144.68 | 171027.0 |
| May 07, 2024 | 144.64 | 146.52 | 143.85 | 145.23 | 279370.0 |
| May 06, 2024 | 144.30 | 146.28 | 143.69 | 144.61 | 160203.0 |
| May 03, 2024 | 142.96 | 144.20 | 141.82 | 142.95 | 181760.0 |
| May 02, 2024 | 141.03 | 141.59 | 138.13 | 141.48 | 232263.0 |
| May 01, 2024 | 140.34 | 142.30 | 137.63 | 139.50 | 391042.0 |
| Apr 30, 2024 | 143.36 | 145.29 | 139.92 | 140.01 | 232821.0 |
| Apr 29, 2024 | 144.45 | 145.37 | 142.21 | 144.27 | 300310.0 |
| Apr 26, 2024 | 143.86 | 146.28 | 143.60 | 144.35 | 276356.0 |
| Apr 25, 2024 | 140.24 | 145.80 | 139.29 | 143.98 | 400766.0 |
| Apr 24, 2024 | 139.98 | 143.67 | 139.98 | 142.13 | 496653.0 |
| Apr 23, 2024 | 135.80 | 139.54 | 133.66 | 138.11 | 424342.0 |
| Apr 22, 2024 | 130.05 | 131.92 | 128.70 | 130.73 | 265223.0 |
| Apr 19, 2024 | 129.43 | 130.95 | 128.50 | 129.48 | 314804.0 |
| Apr 18, 2024 | 130.50 | 131.54 | 129.36 | 129.39 | 160797.0 |
| Apr 17, 2024 | 132.55 | 132.55 | 130.08 | 130.13 | 152518.0 |
| Apr 16, 2024 | 130.53 | 133.02 | 129.07 | 131.76 | 150753.0 |
| Apr 15, 2024 | 136.31 | 136.75 | 131.03 | 131.19 | 232212.0 |
| Apr 12, 2024 | 135.40 | 137.20 | 133.94 | 134.85 | 129046.0 |
| Apr 11, 2024 | 135.34 | 136.92 | 134.11 | 136.81 | 121462.0 |
| Apr 10, 2024 | 134.61 | 136.85 | 133.96 | 135.26 | 181618.0 |
| Apr 09, 2024 | 137.77 | 138.29 | 135.56 | 137.13 | 141502.0 |
| Apr 08, 2024 | 138.53 | 139.03 | 137.13 | 137.76 | 131537.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
38.68
Minimum
Mar 23 2020
145.23
Maximum
May 07 2024
89.56
Average
90.64
Median
Jul 07 2022
Price Benchmarks
| IDEX Corp | 226.16 |
| Broadwind Inc | 2.15 |
| Ocean Power Technologies Inc | 0.189 |
| SIFCO Industries Inc | 3.15 |
| Nuburu Inc | 0.1345 |
Price Related Metrics
| PE Ratio | 38.58 |
| PS Ratio | 3.884 |
| Price to Book Value | 5.856 |
| Price to Free Cash Flow | 47.13 |
| Earnings Yield | 2.59% |
| Market Cap | 8.226B |
| Operating PE Ratio | 28.08 |
| Normalized PE Ratio | 39.00 |