Crane Company (CR)
NYSE: CR · Real-Time Price · USD
149.33
+7.30 (5.14%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Crane Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 142.29 | 150.06 | 142.07 | 149.43 | 149.43 | 5.22% | 591,636 |
| Apr 23, 2025 | 144.85 | 149.98 | 141.51 | 142.02 | 142.02 | 1.15% | 385,356 |
| Apr 22, 2025 | 138.91 | 141.44 | 137.03 | 140.41 | 140.41 | 2.65% | 323,988 |
| Apr 21, 2025 | 140.88 | 141.19 | 135.47 | 136.78 | 136.78 | -4.11% | 403,977 |
| Apr 17, 2025 | 142.10 | 143.85 | 140.97 | 142.65 | 142.65 | 0.76% | 264,630 |
| Apr 16, 2025 | 140.20 | 141.69 | 138.32 | 141.57 | 141.57 | -0.25% | 460,595 |
| Apr 15, 2025 | 141.48 | 144.80 | 140.99 | 141.93 | 141.93 | 0.45% | 251,710 |
| Apr 14, 2025 | 142.50 | 143.74 | 139.41 | 141.30 | 141.30 | 0.29% | 356,162 |
| Apr 11, 2025 | 139.92 | 142.52 | 136.23 | 140.89 | 140.89 | 0.25% | 415,980 |
| Apr 10, 2025 | 143.61 | 145.21 | 136.24 | 140.54 | 140.54 | -4.91% | 393,420 |
| Apr 9, 2025 | 130.66 | 149.74 | 130.66 | 147.80 | 147.80 | 11.30% | 434,178 |
| Apr 8, 2025 | 138.54 | 140.14 | 130.32 | 132.79 | 132.79 | -0.20% | 355,592 |
| Apr 7, 2025 | 131.96 | 141.78 | 127.04 | 133.05 | 133.05 | -2.98% | 495,844 |
| Apr 4, 2025 | 139.73 | 141.55 | 133.44 | 137.13 | 137.13 | -5.99% | 534,825 |
| Apr 3, 2025 | 149.40 | 151.37 | 145.39 | 145.87 | 145.87 | -7.43% | 289,105 |
| Apr 2, 2025 | 151.93 | 157.86 | 151.93 | 157.58 | 157.58 | 1.71% | 336,192 |
| Apr 1, 2025 | 153.35 | 155.60 | 151.28 | 154.93 | 154.93 | 1.14% | 328,789 |
| Mar 31, 2025 | 149.29 | 155.06 | 147.31 | 153.18 | 153.18 | 0.76% | 327,995 |
| Mar 28, 2025 | 156.04 | 156.83 | 150.59 | 152.02 | 152.02 | -2.50% | 209,421 |
| Mar 27, 2025 | 155.91 | 157.39 | 153.30 | 155.91 | 155.91 | -0.10% | 335,142 |
| Mar 26, 2025 | 161.44 | 161.47 | 155.68 | 156.07 | 156.07 | -2.69% | 290,108 |
| Mar 25, 2025 | 159.37 | 161.04 | 158.33 | 160.39 | 160.39 | 1.07% | 225,472 |
| Mar 24, 2025 | 155.51 | 159.46 | 155.51 | 158.69 | 158.69 | 3.90% | 252,721 |
| Mar 21, 2025 | 151.57 | 152.93 | 150.41 | 152.73 | 152.73 | -0.29% | 1,787,970 |
| Mar 20, 2025 | 152.69 | 154.92 | 152.53 | 153.17 | 153.17 | -1.11% | 247,383 |
| Mar 19, 2025 | 151.93 | 155.32 | 151.48 | 154.89 | 154.89 | 2.14% | 358,192 |
| Mar 18, 2025 | 153.65 | 153.65 | 150.41 | 151.65 | 151.65 | -1.81% | 307,007 |
| Mar 17, 2025 | 153.42 | 155.58 | 152.62 | 154.44 | 154.44 | -0.55% | 440,879 |
| Mar 14, 2025 | 152.57 | 156.11 | 151.76 | 155.29 | 155.29 | 3.00% | 273,103 |
| Mar 13, 2025 | 153.59 | 155.09 | 149.41 | 150.77 | 150.77 | -2.30% | 300,250 |
| Mar 12, 2025 | 157.51 | 161.62 | 154.20 | 154.32 | 154.32 | -0.58% | 289,341 |
| Mar 11, 2025 | 153.00 | 157.66 | 151.36 | 155.22 | 155.22 | 1.12% | 388,770 |
| Mar 10, 2025 | 150.32 | 155.85 | 149.89 | 153.50 | 153.50 | -0.38% | 614,070 |
| Mar 7, 2025 | 151.40 | 155.13 | 149.64 | 154.08 | 154.08 | 1.64% | 372,401 |
| Mar 6, 2025 | 151.00 | 154.77 | 150.49 | 151.59 | 151.59 | -1.90% | 240,440 |
| Mar 5, 2025 | 153.38 | 154.92 | 151.83 | 154.52 | 154.52 | 1.57% | 161,498 |
| Mar 4, 2025 | 153.84 | 154.76 | 149.87 | 152.13 | 152.13 | -2.97% | 270,739 |
| Mar 3, 2025 | 164.64 | 164.64 | 155.57 | 156.79 | 156.79 | -3.80% | 284,901 |
| Feb 28, 2025 | 159.72 | 163.16 | 157.22 | 162.99 | 162.99 | 1.46% | 285,862 |
| Feb 27, 2025 | 162.96 | 163.76 | 160.37 | 160.64 | 160.41 | -1.46% | 141,570 |
| Feb 26, 2025 | 161.91 | 165.14 | 161.91 | 163.02 | 162.79 | 0.94% | 207,063 |
| Feb 25, 2025 | 162.23 | 163.57 | 159.99 | 161.50 | 161.27 | -0.35% | 277,980 |
| Feb 24, 2025 | 165.51 | 166.47 | 161.81 | 162.07 | 161.84 | -1.79% | 197,556 |
| Feb 21, 2025 | 172.91 | 172.91 | 164.58 | 165.03 | 164.80 | -3.77% | 494,520 |
| Feb 20, 2025 | 173.50 | 173.50 | 168.97 | 171.50 | 171.26 | -1.19% | 163,464 |
| Feb 19, 2025 | 171.70 | 173.67 | 171.12 | 173.57 | 173.33 | 0.56% | 250,876 |
| Feb 18, 2025 | 172.54 | 173.37 | 169.50 | 172.60 | 172.36 | 0.65% | 201,228 |
| Feb 14, 2025 | 170.00 | 172.28 | 168.49 | 171.49 | 171.25 | 1.70% | 220,963 |
| Feb 13, 2025 | 170.38 | 170.65 | 167.88 | 168.62 | 168.38 | -0.87% | 135,746 |
| Feb 12, 2025 | 169.61 | 171.87 | 169.10 | 170.10 | 169.86 | -1.10% | 190,443 |