Crane Company CR
NYSE · Amerika Birleşik Devletleri · Elektronik Teknoloji
$203,88-0,15 (-%0,07)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $204,27 | +%0,12 | $203,51 | $205,32 | $203,05 | 23,24K |
| 2026-09-30 | $204,02 | -%2,10 | $208,28 | $208,28 | $203,93 | 353,00K |
| 2026-09-29 | $208,39 | +%0,71 | $208,29 | $210,08 | $205,59 | 248,70K |
| 2026-09-28 | $206,92 | +%0,04 | $204,87 | $208,15 | $203,48 | 388,80K |
| 2026-09-25 | $206,83 | +%1,11 | $205,42 | $207,96 | $204,59 | 325,80K |
| 2026-09-24 | $204,56 | +%0,11 | $200,81 | $205,29 | $200,81 | 262,10K |
| 2026-09-23 | $204,33 | +%1,02 | $201,55 | $205,44 | $200,30 | 296,90K |
| 2026-09-22 | $202,27 | +%1,66 | $200,76 | $202,59 | $198,59 | 428,20K |
| 2026-09-21 | $198,96 | +%0,68 | $199,50 | $199,50 | $196,45 | 687,70K |
| 2026-09-18 | $197,62 | -%0,08 | $197,79 | $198,52 | $195,78 | 896,20K |
| 2026-09-17 | $197,77 | +%0,26 | $201,50 | $201,50 | $196,52 | 387,20K |
| 2026-09-16 | $197,25 | +%0,92 | $197,66 | $200,21 | $194,56 | 420,00K |
| 2026-09-15 | $195,45 | -%1,91 | $200,73 | $201,59 | $195,30 | 367,10K |
| 2026-09-14 | $199,25 | -%1,27 | $199,32 | $201,53 | $197,10 | 373,30K |
| 2026-09-11 | $201,82 | +%2,17 | $201,37 | $206,58 | $199,62 | 315,60K |
| 2026-09-10 | $197,53 | -%1,98 | $199,35 | $200,57 | $196,52 | 314,40K |
| 2026-09-09 | $201,52 | -%0,56 | $200,77 | $202,66 | $200,04 | 284,40K |
| 2026-09-08 | $202,65 | -%1,00 | $204,60 | $206,86 | $202,34 | 282,80K |
| 2026-09-04 | $204,69 | +%0,87 | $200,62 | $212,12 | $200,43 | 391,50K |
| 2026-09-03 | $202,93 | +%1,92 | $200,66 | $203,04 | $198,29 | 325,60K |
| 2026-09-02 | $199,10 | -%0,45 | $200,99 | $204,03 | $197,84 | 377,10K |
| 2026-09-01 | $200,01 | -%2,47 | $203,08 | $205,00 | $199,41 | 502,40K |
| 2026-08-31 | $205,07 | -%0,93 | $204,43 | $206,38 | $202,91 | 574,00K |
| 2026-08-28 | $207,00 | -%0,95 | $210,09 | $212,08 | $205,63 | 368,80K |
| 2026-08-27 | $208,98 | -%0,30 | $206,86 | $210,13 | $206,69 | 333,30K |
| 2026-08-26 | $209,60 | +%1,69 | $208,62 | $211,34 | $207,55 | 362,60K |
| 2026-08-25 | $206,11 | -%0,11 | $210,20 | $210,76 | $205,18 | 343,20K |
| 2026-08-24 | $206,33 | -%1,00 | $209,22 | $212,69 | $205,21 | 369,40K |
| 2026-08-21 | $208,41 | +%0,92 | $218,02 | $218,02 | $206,36 | 293,60K |
| 2026-08-20 | $206,50 | -%1,18 | $207,60 | $209,87 | $205,67 | 521,20K |
| 2026-08-19 | $208,96 | -%2,80 | $215,79 | $215,79 | $208,16 | 774,30K |
| 2026-08-18 | $214,98 | -%1,65 | $216,49 | $219,08 | $214,02 | 307,70K |
| 2026-08-17 | $218,59 | +%0,11 | $216,86 | $219,18 | $211,22 | 432,80K |
| 2026-08-14 | $218,34 | -%0,32 | $218,55 | $220,40 | $216,30 | 290,00K |
| 2026-08-13 | $219,04 | -%1,74 | $221,64 | $225,00 | $218,83 | 248,60K |
| 2026-08-12 | $222,93 | +%1,07 | $223,47 | $223,47 | $219,89 | 291,00K |
| 2026-08-11 | $220,56 | +%0,55 | $220,13 | $223,85 | $219,10 | 341,40K |
| 2026-08-10 | $219,35 | -%0,24 | $220,01 | $222,25 | $218,22 | 272,50K |
| 2026-08-07 | $219,88 | +%0,61 | $219,27 | $222,86 | $217,72 | 225,90K |
| 2026-08-06 | $218,55 | -%2,03 | $224,46 | $228,64 | $217,78 | 471,30K |
| 2026-08-05 | $223,07 | -%0,46 | $224,96 | $228,10 | $223,01 | 407,10K |
| 2026-08-04 | $224,10 | +%2,18 | $224,00 | $225,00 | $219,48 | 416,60K |
| 2026-08-03 | $219,32 | +%2,75 | $212,34 | $219,70 | $212,34 | 467,80K |
| 2026-07-31 | $213,46 | -%0,34 | $211,23 | $217,44 | $210,66 | 449,50K |
| 2026-07-30 | $214,18 | +%3,60 | $211,32 | $216,48 | $208,48 | 603,00K |
| 2026-07-29 | $206,73 | -%8,66 | $217,54 | $217,54 | $205,13 | 1,11M |
| 2026-07-28 | $226,34 | -%0,04 | $226,90 | $227,46 | $222,10 | 714,90K |
| 2026-07-27 | $226,44 | +%0,13 | $228,30 | $230,50 | $222,41 | 470,60K |
| 2026-07-24 | $226,14 | +%3,69 | $219,71 | $226,99 | $217,11 | 782,40K |
| 2026-07-23 | $218,10 | -%0,80 | $218,17 | $221,82 | $216,02 | 641,10K |
| 2026-07-22 | $219,85 | +%1,14 | $216,08 | $220,76 | $215,50 | 449,20K |
| 2026-07-21 | $217,38 | -%0,07 | $219,24 | $222,26 | $216,24 | 508,90K |
| 2026-07-20 | $217,54 | +%0,02 | $221,23 | $222,90 | $216,01 | 500,70K |
| 2026-07-17 | $217,49 | -%0,69 | $215,72 | $221,60 | $214,50 | 488,50K |
| 2026-07-16 | $219,01 | +%0,08 | $220,06 | $223,31 | $213,42 | 526,80K |
| 2026-07-15 | $218,84 | +%1,09 | $215,35 | $219,31 | $213,40 | 363,80K |
| 2026-07-14 | $216,47 | +%0,29 | $219,24 | $221,45 | $215,24 | 492,30K |
| 2026-07-13 | $215,85 | -%1,47 | $217,00 | $219,79 | $214,55 | 258,30K |
| 2026-07-10 | $219,07 | +%0,94 | $217,06 | $221,28 | $214,08 | 253,10K |
| 2026-07-09 | $217,03 | +%1,35 | $216,35 | $219,43 | $213,71 | 310,90K |
| 2026-07-08 | $214,13 | -%1,88 | $214,90 | $217,30 | $211,62 | 419,40K |
| 2026-07-07 | $218,23 | -%0,83 | $217,86 | $221,93 | $213,32 | 437,30K |
| 2026-07-06 | $220,06 | +%1,11 | $217,79 | $220,78 | $216,82 | 275,90K |
| 2026-07-02 | $217,64 | -%0,98 | $221,98 | $222,73 | $214,84 | 474,60K |
| 2026-07-01 | $219,80 | -%1,47 | $220,70 | $224,57 | $219,33 | 379,30K |
| 2026-06-30 | $223,07 | +%1,25 | $221,25 | $223,96 | $219,65 | 347,40K |
| 2026-06-29 | $220,31 | +%0,57 | $218,20 | $220,65 | $216,96 | 274,10K |
| 2026-06-26 | $219,06 | -%2,03 | $225,00 | $226,46 | $217,98 | 944,80K |
| 2026-06-25 | $223,59 | +%4,54 | $215,46 | $224,89 | $215,43 | 506,20K |
| 2026-06-24 | $213,87 | +%0,48 | $212,85 | $217,46 | $210,89 | 334,40K |
| 2026-06-23 | $212,85 | -%1,06 | $210,11 | $216,98 | $206,93 | 579,50K |
| 2026-06-22 | $215,13 | +%0,11 | $214,59 | $216,94 | $213,46 | 356,10K |
| 2026-06-18 | $214,90 | +%2,75 | $211,61 | $216,19 | $209,18 | 731,20K |
| 2026-06-17 | $209,15 | +%1,02 | $206,53 | $212,42 | $206,53 | 481,40K |
| 2026-06-16 | $207,03 | +%0,22 | $208,59 | $210,79 | $206,49 | 476,50K |
| 2026-06-15 | $206,57 | %0,00 | $210,00 | $212,50 | $206,57 | 745,80K |
| 2026-06-12 | $206,57 | +%1,23 | $206,82 | $208,30 | $203,79 | 586,70K |
| 2026-06-11 | $204,07 | +%4,30 | $197,96 | $205,79 | $197,96 | 527,20K |
| 2026-06-10 | $195,65 | -%2,62 | $198,30 | $202,41 | $195,62 | 729,60K |
| 2026-06-09 | $200,92 | +%4,24 | $195,33 | $201,04 | $192,77 | 566,80K |
| 2026-06-08 | $192,74 | +%2,05 | $190,33 | $194,80 | $188,30 | 479,90K |
| 2026-06-05 | $188,86 | +%0,27 | $187,38 | $190,92 | $185,50 | 435,80K |
| 2026-06-04 | $188,36 | +%1,22 | $186,98 | $189,95 | $186,38 | 348,60K |
| 2026-06-03 | $186,09 | -%0,26 | $186,21 | $189,24 | $185,55 | 436,90K |
| 2026-06-02 | $186,57 | +%2,48 | $182,63 | $186,66 | $182,63 | 712,80K |
| 2026-06-01 | $182,05 | -%0,52 | $179,92 | $182,91 | $178,09 | 437,40K |
| 2026-05-29 | $183,00 | +%0,85 | $180,78 | $185,13 | $179,60 | 482,30K |
| 2026-05-28 | $181,46 | +%1,41 | $177,55 | $182,19 | $175,57 | 491,40K |
| 2026-05-27 | $178,93 | -%1,55 | $183,81 | $183,81 | $178,82 | 321,70K |
| 2026-05-26 | $181,75 | +%1,11 | $177,51 | $184,21 | $177,51 | 525,80K |