Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Crane Company | CR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
144,36 |
CR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 142,81 | 147,11 | 141,675 | 144,55 | 217.733 | 1,55 | 1,09% |
1 Monat | 144,81 | 150,00 | 136,21 | 144,03 | 202.999 | -0,45 | -0,31% |
3 Monate | 134,99 | 150,015 | 128,50 | 141,71 | 211.411 | 9,37 | 6,94% |
6 Monate | 116,09 | 150,015 | 110,49 | 130,84 | 229.532 | 28,27 | 24,35% |
1 Jahr | 82,60 | 150,015 | 80,84 | 111,68 | 235.797 | 61,76 | 74,77% |
3 Jahre | 91,97 | 150,015 | 67,28 | 101,78 | 271.664 | 52,39 | 56,96% |
5 Jahre | 81,13 | 150,015 | 36,77 | 87,47 | 299.319 | 63,23 | 77,94% |
CR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 144,36 | -2,27 | -1,55% | 146,20 | 146,20 | 142,16 | 198.724 |
25 Jun 2024 | 146,63 | 1,96 | 1,35% | 145,38 | 147,11 | 143,86 | 116.902 |
22 Jun 2024 | 144,67 | 2,00 | 1,40% | 143,11 | 144,86 | 141,675 | 417.930 |
21 Jun 2024 | 142,67 | -0,80 | -0,56% | 142,81 | 144,88 | 141,675 | 137.584 |
19 Jun 2024 | 143,47 | 1,97 | 1,39% | 141,26 | 144,87 | 140,49 | 132.269 |
18 Jun 2024 | 141,50 | 1,80 | 1,29% | 137,93 | 142,69 | 136,21 | 232.703 |
15 Jun 2024 | 139,70 | -5,47 | -3,77% | 142,85 | 144,43 | 138,02 | 317.278 |
14 Jun 2024 | 145,17 | -0,73 | -0,50% | 145,79 | 145,90 | 143,45 | 108.192 |
13 Jun 2024 | 145,90 | 3,74 | 2,63% | 144,23 | 147,33 | 143,73 | 153.664 |
12 Jun 2024 | 142,16 | -0,31 | -0,22% | 141,63 | 144,14 | 140,36 | 301.966 |
11 Jun 2024 | 142,47 | 0,49 | 0,35% | 141,16 | 143,29 | 140,79 | 296.381 |
08 Jun 2024 | 141,98 | -0,59 | -0,41% | 141,27 | 143,17 | 140,7533 | 152.011 |
07 Jun 2024 | 142,57 | -4,76 | -3,23% | 147,02 | 148,33 | 142,47 | 149.172 |
06 Jun 2024 | 147,33 | 4,26 | 2,98% | 143,50 | 148,79 | 143,50 | 176.946 |
05 Jun 2024 | 143,07 | -2,83 | -1,94% | 144,48 | 147,03 | 142,55 | 192.939 |
04 Jun 2024 | 145,90 | -3,18 | -2,13% | 150,00 | 150,00 | 144,53 | 171.702 |
01 Jun 2024 | 149,08 | 1,48 | 1,00% | 148,00 | 149,33 | 146,225 | 274.335 |
31 Mai 2024 | 147,60 | 3,99 | 2,78% | 144,31 | 147,69 | 144,12 | 198.100 |
30 Mai 2024 | 143,61 | -1,68 | -1,16% | 144,81 | 145,00 | 142,90 | 135.418 |
29 Mai 2024 | 145,29 | -1,78 | -1,21% | 147,50 | 147,79 | 144,5204 | 121.686 |