Crane Co (CR)
149.08
+1.48
(+1.00%)
USD |
NYSE |
May 31, 16:00
149.04
-0.04
(-0.03%)
After-Hours: 20:00
Crane Price: 149.08 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 148.00 | 149.33 | 146.22 | 149.08 | 271830.0 |
| May 30, 2024 | 144.31 | 147.69 | 144.12 | 147.60 | 198100.0 |
| May 29, 2024 | 144.81 | 145.00 | 142.90 | 143.61 | 135660.0 |
| May 28, 2024 | 147.50 | 147.79 | 144.52 | 145.29 | 134292.0 |
| May 24, 2024 | 146.80 | 147.86 | 145.65 | 147.07 | 99337.00 |
| May 23, 2024 | 147.46 | 147.69 | 145.09 | 146.15 | 106521.0 |
| May 22, 2024 | 147.19 | 148.49 | 145.20 | 146.64 | 95770.00 |
| May 21, 2024 | 146.23 | 148.50 | 146.23 | 147.94 | 91642.00 |
| May 20, 2024 | 145.63 | 147.33 | 145.19 | 147.02 | 134599.0 |
| May 17, 2024 | 145.40 | 145.50 | 143.42 | 145.41 | 161902.0 |
| May 16, 2024 | 148.87 | 148.87 | 145.43 | 145.58 | 142346.0 |
| May 15, 2024 | 146.50 | 150.02 | 143.85 | 149.62 | 329248.0 |
| May 14, 2024 | 142.97 | 145.52 | 141.90 | 145.31 | 231721.0 |
| May 13, 2024 | 143.75 | 144.86 | 140.94 | 142.36 | 229481.0 |
| 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 |
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
149.62
Maximum
May 15 2024
90.28
Average
91.12
Median
Mar 10 2021
Price Benchmarks
| IDEX Corp | 208.64 |
| Broadwind Inc | 3.83 |
| Ocean Power Technologies Inc | 0.1802 |
| SIFCO Industries Inc | 3.12 |
| Nuburu Inc | 0.17 |
Price Related Metrics
| PE Ratio | 39.97 |
| PS Ratio | 4.024 |
| Price to Book Value | 6.067 |
| Price to Free Cash Flow | 48.82 |
| Earnings Yield | 2.50% |
| Market Cap | 8.521B |
| Operating PE Ratio | 29.09 |
| Normalized PE Ratio | 40.40 |