Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	84.95	83.48	83.98	83.73	201500.0	83.73
2021-02-12	84.21	82.7	83.21	83.33	245200.0	83.33
2021-02-11	83.44	81.58	82.79	83.19	351800.0	83.19
2021-02-10	83.76	81.66	82.53	82.6	248700.0	82.6
2021-02-09	83.36	81.71	83.36	82.25	201800.0	82.25
2021-02-08	83.43	81.78	82.13	83.21	135200.0	83.21
2021-02-05	82.86	81.12	82.49	81.69	210900.0	81.69
2021-02-04	82.19	80.07	80.19	81.3	305600.0	81.3
2021-02-03	81.1	78.11	80.08	80.14	277100.0	80.14
2021-02-02	81.29	79.07	79.76	80.31	437600.0	80.31
2021-02-01	78.85	76.1	76.83	78.56	392000.0	78.56
2021-01-29	76.52	74.58	75.56	75.68	475800.0	75.68
2021-01-28	77.88	76.14	76.89	76.15	338600.0	76.15
2021-01-27	77.46	75.4	76.21	75.76	498900.0	75.76
2021-01-26	78.0	72.47	77.61	77.32	779800.0	77.32
2021-01-25	80.24	77.72	79.87	78.59	318400.0	78.59
2021-01-22	80.75	79.53	80.3	80.66	261900.0	80.66
2021-01-21	82.55	81.08	81.99	81.22	223800.0	81.22
2021-01-20	83.06	81.62	82.29	82.28	269500.0	82.28
2021-01-19	82.47	80.69	81.33	81.77	298500.0	81.77
2021-01-15	81.23	79.45	81.1	80.73	219000.0	80.73
2021-01-14	83.0	80.81	81.48	82.03	465200.0	82.03
2021-01-13	82.2	80.16	81.71	80.69	246300.0	80.69
2021-01-12	82.08	80.95	81.56	81.75	300900.0	81.75
2021-01-11	81.69	79.74	79.82	81.21	224800.0	81.21
2021-01-08	83.55	79.94	83.42	81.09	381200.0	81.09
2021-01-07	84.29	82.68	84.29	82.96	417800.0	82.96
2021-01-06	84.81	80.03	80.03	83.42	417900.0	83.42
2021-01-05	79.32	76.42	76.42	78.7	334100.0	78.7
2021-01-04	77.92	75.71	77.89	76.15	318600.0	76.15
2020-12-31	78.07	76.08	76.51	77.66	221000.0	77.66
2020-12-30	77.0	75.51	75.51	76.73	241100.0	76.73
2020-12-29	76.83	74.38	76.83	75.46	362200.0	75.46
2020-12-28	77.98	76.49	77.7	76.58	164200.0	76.58
2020-12-24	77.07	75.91	76.79	76.89	75200.0	76.89
2020-12-23	76.7	75.77	76.2	76.49	237100.0	76.49
2020-12-22	76.67	75.47	75.86	75.79	218800.0	75.79
2020-12-21	77.13	75.5	75.93	75.94	296900.0	75.94
2020-12-18	78.65	76.99	77.77	77.34	604400.0	77.34
2020-12-17	77.8	76.6	77.5	77.45	412200.0	77.45
2020-12-16	78.44	77.15	78.44	77.48	439700.0	77.48
2020-12-15	78.37	75.64	76.49	78.35	338200.0	78.35
2020-12-14	77.35	75.39	77.23	75.5	470000.0	75.5
2020-12-11	76.81	75.0	75.05	76.16	429200.0	76.16
2020-12-10	76.42	73.51	73.65	76.15	479700.0	76.15
2020-12-09	75.0	73.42	74.0	74.47	471000.0	74.47
2020-12-08	73.76	72.09	72.09	73.35	281200.0	73.35
2020-12-07	73.8	72.67	73.21	72.94	525700.0	72.94
2020-12-04	73.81	71.33	71.33	73.71	309200.0	73.71
2020-12-03	71.48	70.03	70.52	70.98	357000.0	70.98
2020-12-02	70.61	69.38	69.91	70.42	351600.0	70.42
2020-12-01	71.24	69.22	70.91	70.32	569200.0	70.32
2020-11-30	70.94	69.5	70.47	69.53	736900.0	69.53
2020-11-27	71.88	70.28	71.88	71.0	230400.0	71.0
2020-11-25	72.44	70.83	72.0	71.95	480100.0	71.52
2020-11-24	72.69	69.73	69.99	72.5	657000.0	72.07
2020-11-23	68.59	66.63	66.89	68.56	370500.0	68.15
2020-11-20	66.06	64.75	64.75	65.94	399300.0	65.55
2020-11-19	65.38	64.0	64.45	65.17	239400.0	64.78
2020-11-18	66.03	64.76	65.51	64.78	364000.0	64.39
2020-11-17	65.45	63.24	64.37	65.24	443700.0	64.85
2020-11-16	65.52	62.01	63.53	65.48	559000.0	65.09
2020-11-13	61.78	60.0	60.03	61.43	237100.0	61.06
2020-11-12	60.49	58.81	60.34	59.56	467800.0	59.2
2020-11-11	62.95	60.4	62.94	60.99	494900.0	60.63
2020-11-10	63.05	60.67	60.67	62.75	564500.0	62.37
2020-11-09	61.13	58.49	59.0	60.3	506800.0	59.94
2020-11-06	54.72	52.68	54.51	52.83	276200.0	52.51
2020-11-05	55.1	52.8	52.8	54.61	254700.0	54.28
2020-11-04	53.79	51.24	52.35	52.19	296100.0	51.88
2020-11-03	54.44	53.15	53.71	53.41	403800.0	53.09
2020-11-02	52.72	50.93	51.76	52.53	349300.0	52.22
2020-10-30	50.97	49.62	50.26	50.75	657400.0	50.45
2020-10-29	50.85	49.05	50.02	50.47	731000.0	50.17
2020-10-28	52.03	50.11	51.29	50.19	334600.0	49.89
2020-10-27	56.62	52.18	55.64	52.53	635300.0	52.22
2020-10-26	54.49	53.09	54.36	53.95	390000.0	53.63
2020-10-23	56.79	54.79	56.27	55.14	224500.0	54.81
2020-10-22	55.77	54.21	54.21	55.67	211800.0	55.34
2020-10-21	56.36	53.98	55.36	54.21	334600.0	53.89
2020-10-20	55.63	54.36	54.59	55.36	572200.0	55.03
2020-10-19	54.85	53.56	54.48	53.96	556700.0	53.64
2020-10-16	54.83	53.3	53.92	54.45	242300.0	54.12
2020-10-15	54.03	51.43	51.71	53.81	359500.0	53.49
2020-10-14	53.46	52.33	52.33	52.47	124200.0	52.16
2020-10-13	53.39	52.37	52.63	52.46	315700.0	52.15
2020-10-12	53.67	51.63	52.01	53.35	475400.0	53.03
2020-10-09	52.36	51.59	52.36	51.79	571600.0	51.48
2020-10-08	52.14	50.96	52.05	51.7	457900.0	51.39
2020-10-07	52.28	51.05	51.55	51.39	639800.0	51.08
2020-10-06	51.84	50.21	50.53	50.49	405800.0	50.19
2020-10-05	50.79	49.98	50.66	50.16	341200.0	49.86
2020-10-02	50.66	48.19	48.23	49.74	301300.0	49.44
2020-10-01	50.98	49.23	50.36	49.41	243400.0	49.11
2020-09-30	51.24	49.45	50.31	50.13	425300.0	49.83
2020-09-29	51.24	49.55	51.23	50.2	175300.0	49.9
2020-09-28	51.6	50.41	50.41	51.08	242500.0	50.77
2020-09-25	50.09	48.8	48.8	49.62	239100.0	49.32
2020-09-24	50.38	48.7	49.47	49.54	195800.0	49.24
2020-09-23	51.83	49.64	50.68	49.69	300700.0	49.39
2020-09-22	51.18	50.13	50.44	50.78	456300.0	50.48
2020-09-21	51.89	49.88	51.58	50.42	339700.0	50.12
2020-09-18	54.77	52.84	54.6	52.98	632300.0	52.66
2020-09-17	54.74	51.67	52.39	54.62	370900.0	54.29
2020-09-16	54.05	53.0	53.79	53.15	731700.0	52.83
2020-09-15	55.2	53.16	54.96	53.46	289200.0	53.14
2020-09-14	55.57	54.64	55.13	54.89	246600.0	54.56
2020-09-11	54.69	53.75	54.21	54.44	239900.0	54.11
2020-09-10	56.23	53.89	56.04	53.94	337000.0	53.62
2020-09-09	56.25	54.81	55.9	55.99	241200.0	55.66
2020-09-08	56.76	55.3	56.76	55.36	293700.0	55.03
2020-09-04	58.18	56.55	57.92	57.04	230900.0	56.7
2020-09-03	59.2	56.35	59.07	56.8	276000.0	56.46
2020-09-02	58.98	57.74	57.75	58.75	241200.0	58.4
2020-09-01	57.78	55.81	56.2	57.73	190300.0	57.38
2020-08-31	57.81	56.45	57.8	56.54	197400.0	56.2
2020-08-28	58.23	57.19	57.65	58.19	134100.0	57.84
2020-08-27	58.77	57.39	57.93	57.88	211700.0	57.11
2020-08-26	58.11	57.31	57.63	57.75	205700.0	56.98
2020-08-25	59.07	57.67	59.04	57.71	179800.0	56.94
2020-08-24	58.68	56.69	57.1	58.39	167500.0	57.61
2020-08-21	57.81	56.4	57.52	56.69	206100.0	55.93
2020-08-20	57.99	57.21	57.5	57.68	198100.0	56.91
2020-08-19	58.75	57.54	58.11	58.38	248000.0	57.6
2020-08-18	59.87	57.82	59.77	57.88	275100.0	57.11
2020-08-17	61.15	59.68	61.15	59.8	285600.0	59.0
2020-08-14	61.46	60.33	60.38	60.92	155800.0	60.11
2020-08-13	61.53	60.64	61.24	61.01	147800.0	60.19
2020-08-12	63.51	61.5	63.51	61.95	148900.0	61.12
2020-08-11	64.62	62.38	63.76	62.56	295700.0	61.72
2020-08-10	62.55	60.67	60.67	62.43	233100.0	61.6
2020-08-07	60.33	58.4	58.54	60.27	240700.0	59.46
2020-08-06	59.01	58.35	58.39	58.73	217300.0	57.95
2020-08-05	58.9	57.74	57.88	58.78	186200.0	57.99
2020-08-04	57.64	56.66	57.37	57.5	211800.0	56.73
2020-08-03	57.91	56.49	56.98	57.54	247200.0	56.77
2020-07-31	56.64	55.25	56.07	56.57	336400.0	55.81
2020-07-30	56.83	55.48	56.35	56.54	340700.0	55.78
2020-07-29	57.24	56.13	56.36	57.21	428500.0	56.45
2020-07-28	60.72	56.95	60.22	57.0	561800.0	56.24
2020-07-27	61.5	59.47	60.3	61.41	322400.0	60.59
2020-07-24	61.82	60.44	61.32	60.58	138800.0	59.77
2020-07-23	61.66	60.05	60.54	61.02	171500.0	60.2
2020-07-22	60.96	59.44	59.44	60.77	340400.0	59.96
2020-07-21	60.88	59.58	59.58	60.03	191500.0	59.23
2020-07-20	60.17	58.23	59.68	58.88	252400.0	58.09
2020-07-17	61.12	60.06	60.22	60.24	316600.0	59.44
2020-07-16	61.26	59.75	60.11	60.04	164900.0	59.24
2020-07-15	60.82	59.21	59.76	60.45	224400.0	59.64
2020-07-14	58.17	55.79	56.59	58.11	261200.0	57.33
2020-07-13	57.5	54.86	55.47	56.39	514000.0	55.64
2020-07-10	55.04	53.52	53.52	54.74	339200.0	54.01
2020-07-09	55.8	53.62	55.58	53.65	357900.0	52.93
2020-07-08	57.08	55.36	56.45	56.08	268200.0	55.33
2020-07-07	58.29	56.35	57.93	56.41	282400.0	55.66
2020-07-06	59.62	57.95	59.6	58.67	289100.0	57.89
2020-07-02	59.24	57.51	58.16	57.91	355500.0	57.14
2020-07-01	60.11	56.82	59.59	56.91	542300.0	56.15
2020-06-30	59.94	58.28	58.28	59.46	531400.0	58.67
2020-06-29	58.93	56.69	57.37	58.81	662400.0	58.02
2020-06-26	56.43	54.98	55.22	56.35	937100.0	55.6
2020-06-25	55.89	53.54	53.81	55.86	474700.0	55.11
2020-06-24	55.11	53.78	54.53	54.24	484700.0	53.52
2020-06-23	56.37	54.89	56.21	55.46	440400.0	54.72
2020-06-22	55.72	53.39	54.69	55.49	478500.0	54.75
2020-06-19	56.65	54.34	56.42	54.99	727200.0	54.26
2020-06-18	56.99	55.27	55.5	55.63	388500.0	54.89
2020-06-17	58.0	56.07	58.0	56.17	376200.0	55.42
2020-06-16	59.35	56.72	59.0	57.87	587000.0	57.1
2020-06-15	55.74	52.1	52.62	55.06	320100.0	54.32
2020-06-12	57.34	53.34	55.68	55.02	409000.0	54.28
2020-06-11	56.73	53.32	55.52	53.33	475400.0	52.62
2020-06-10	63.18	59.59	63.18	59.69	446600.0	58.89
2020-06-09	64.81	63.35	64.66	63.9	462900.0	63.05
2020-06-08	67.74	66.17	67.09	66.72	397100.0	65.83
2020-06-05	68.04	64.67	65.85	65.87	608300.0	64.99
2020-06-04	62.83	59.69	59.71	62.74	609600.0	61.9
2020-06-03	60.86	58.82	58.9	60.26	382200.0	59.45
2020-06-02	58.18	57.04	57.49	57.29	481500.0	56.52
2020-06-01	57.84	55.45	55.97	56.69	387400.0	55.93
2020-05-29	56.38	54.53	56.35	55.72	417700.0	54.98
2020-05-28	59.88	57.09	59.88	57.26	411600.0	56.49
2020-05-27	59.9	57.37	57.66	59.42	487900.0	58.2
2020-05-26	56.51	54.21	54.59	55.71	273400.0	54.57
2020-05-22	52.39	51.14	52.39	51.85	149100.0	50.79
2020-05-21	53.05	52.0	52.04	52.02	403600.0	50.95
2020-05-20	52.45	51.5	51.5	52.21	399600.0	51.14
2020-05-19	52.25	50.47	52.1	50.51	282700.0	49.47
2020-05-18	53.12	50.01	50.17	52.49	644300.0	51.41
2020-05-15	48.79	46.67	46.92	47.38	401100.0	46.41
2020-05-14	47.7	44.23	45.6	47.48	369900.0	46.51
2020-05-13	47.91	46.11	47.81	46.61	433400.0	45.65
2020-05-12	52.22	48.34	52.13	48.35	560900.0	47.36
2020-05-11	53.01	50.5	53.0	51.38	472500.0	50.33
2020-05-08	53.86	52.53	52.66	53.83	484400.0	52.73
2020-05-07	51.76	50.22	50.67	51.25	448900.0	50.2
2020-05-06	51.8	49.53	51.56	49.54	357100.0	48.52
2020-05-05	52.55	50.81	50.81	51.15	518800.0	50.1
2020-05-04	51.05	49.59	50.43	50.35	676000.0	49.32
2020-05-01	53.37	51.03	53.37	51.44	602400.0	50.39
2020-04-30	55.77	54.26	55.77	54.45	483500.0	53.33
2020-04-29	57.29	55.13	55.85	57.12	512300.0	55.95
2020-04-28	55.95	50.74	54.15	54.53	789500.0	53.41
2020-04-27	54.17	51.23	51.75	53.88	437300.0	52.78
2020-04-24	52.07	49.96	52.07	51.0	321100.0	49.95
2020-04-23	52.3	50.26	50.48	51.43	244600.0	50.38
2020-04-22	50.65	49.44	50.21	50.05	249700.0	49.02
2020-04-21	49.71	48.73	49.5	48.97	371200.0	47.97
2020-04-20	52.16	50.5	51.64	51.04	350200.0	49.99
2020-04-17	53.61	51.81	51.81	53.07	348000.0	51.98
2020-04-16	50.91	48.51	50.6	49.9	387700.0	48.88
2020-04-15	51.72	49.7	51.65	50.44	357200.0	49.41
2020-04-14	54.55	52.61	53.73	53.74	361800.0	52.64
2020-04-13	53.56	51.61	53.56	52.38	312300.0	51.31
2020-04-09	56.63	53.29	55.31	54.04	469400.0	52.93
2020-04-08	54.51	50.74	51.61	53.91	430200.0	52.8
2020-04-07	52.95	50.13	51.12	51.02	447800.0	49.97
2020-04-06	49.42	47.73	48.0	48.79	727400.0	47.79
2020-04-03	46.97	44.43	46.42	45.53	494900.0	44.6
2020-04-02	48.73	45.11	46.36	46.66	486000.0	45.7
2020-04-01	47.55	46.01	46.38	46.85	554600.0	45.89
2020-03-31	49.84	47.73	49.02	49.18	637200.0	48.17
2020-03-30	49.86	46.27	49.02	49.6	633100.0	48.58
2020-03-27	49.54	46.73	47.84	49.22	589200.0	48.21
2020-03-26	50.47	46.41	47.03	50.03	534900.0	49.0
2020-03-25	48.02	42.49	42.92	46.01	775200.0	45.07
2020-03-24	43.67	40.23	41.41	43.47	748500.0	42.58
2020-03-23	40.03	36.77	39.56	38.68	561300.0	37.89
2020-03-20	45.25	39.37	43.37	40.07	818900.0	39.25
2020-03-19	43.43	39.34	40.86	43.03	433400.0	42.15
2020-03-18	47.23	40.73	45.77	42.11	591600.0	41.25
2020-03-17	49.58	45.7	47.8	49.35	642300.0	48.34
2020-03-16	52.15	46.84	48.57	46.84	711200.0	45.88
2020-03-13	55.5	50.56	53.83	55.5	516900.0	54.36
2020-03-12	53.9	49.0	50.0	50.47	590900.0	49.44
2020-03-11	60.6	57.25	59.43	57.82	659200.0	56.63
2020-03-10	61.61	58.61	60.48	61.59	710200.0	60.33
2020-03-09	60.84	57.71	59.99	58.44	404100.0	57.24
2020-03-06	66.54	63.49	63.72	65.02	491600.0	63.69
2020-03-05	68.42	65.95	68.29	66.26	347100.0	64.9
2020-03-04	70.65	68.65	70.34	70.45	520100.0	69.01
2020-03-03	73.13	69.01	70.29	69.15	467000.0	67.73
2020-03-02	71.56	67.37	68.71	71.56	738400.0	70.09
2020-02-28	68.99	65.95	68.47	67.95	1117200.0	66.56
2020-02-27	74.76	70.98	73.05	71.01	841100.0	69.55
2020-02-26	78.5	75.12	78.33	75.22	363300.0	73.26
2020-02-25	82.0	77.58	82.0	77.68	335700.0	75.65
2020-02-24	82.15	81.11	82.1	81.43	311800.0	79.3
2020-02-21	85.97	84.66	85.44	84.93	168400.0	82.71
2020-02-20	86.59	85.21	85.47	86.06	153700.0	83.81
2020-02-19	87.21	85.68	87.06	85.69	273300.0	83.45
2020-02-18	87.4	86.11	87.03	86.81	156500.0	84.54

名前	Crane Co. Common Stock
ティッカー	CR
国	United States
上場年	nan
セクター	Capital Goods

Crane Co. Common Stockのデータ

Crane Co. Common Stockの基本情報

Crane Co. Common Stockの過去1年の値動き