Skip to main content
logo
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
182.56
-0.93 (-0.51%)
At close: Sep 3, 2025, 4:00 PM
182.56
0.00 (0.00%)
After-hours: Sep 3, 2025, 7:00 PM EDT

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025183.49183.49180.24182.56182.56-0.51%295,384
Sep 2, 2025182.59183.69179.72183.49183.49-0.98%382,481
Aug 29, 2025191.61192.84184.46185.30185.30-3.47%425,252
Aug 28, 2025194.00194.25190.61191.97191.73-0.93%362,461
Aug 27, 2025195.80196.47193.76193.78193.54-0.97%367,745
Aug 26, 2025192.73195.90191.05195.67195.431.96%282,224
Aug 25, 2025193.36194.85191.69191.90191.66-1.20%272,878
Aug 22, 2025190.53195.97190.00194.23193.992.93%342,737
Aug 21, 2025190.00191.10188.28188.70188.47-0.68%453,156
Aug 20, 2025191.00192.17189.20190.00189.76-1.04%405,029
Aug 19, 2025192.10194.44191.66191.99191.75-0.44%163,573
Aug 18, 2025189.16193.17187.45192.84192.601.93%386,866
Aug 15, 2025190.80191.70188.00189.19188.96-0.94%318,474
Aug 14, 2025197.00197.00190.78190.98190.74-3.76%228,188
Aug 13, 2025198.00199.88195.62198.45198.200.58%271,374
Aug 12, 2025196.04197.77194.82197.31197.071.52%181,125
Aug 11, 2025194.54195.57192.83194.36194.120.21%221,810
Aug 8, 2025194.97197.53193.62193.96193.72-0.37%232,228
Aug 7, 2025195.98195.98192.50194.68194.440.13%241,915
Aug 6, 2025195.71195.71192.47194.43194.19-0.65%151,551
Aug 5, 2025195.04196.81192.93195.71195.470.34%207,725
Aug 4, 2025195.38196.28194.00195.04194.800.80%183,687
Aug 1, 2025192.24193.98189.10193.49193.25-1.16%194,741
Jul 31, 2025195.55197.40193.46195.77195.53-0.08%214,164
Jul 30, 2025198.35201.23194.34195.93195.69-1.22%285,430
Jul 29, 2025194.04203.89194.04198.35198.104.41%603,504
Jul 28, 2025191.49191.75189.81189.98189.74-0.39%298,318
Jul 25, 2025189.68191.26188.81190.73190.490.82%270,713
Jul 24, 2025187.96189.53187.30189.17188.940.36%227,326
Jul 23, 2025188.79189.93187.20188.49188.260.78%103,022
Jul 22, 2025185.59187.70183.40187.03186.800.09%176,670
Jul 21, 2025189.55190.25186.63186.86186.63-1.20%149,793
Jul 18, 2025189.62189.71187.39189.12188.89-0.11%112,863
Jul 17, 2025187.40190.89187.40189.32189.091.01%172,365
Jul 16, 2025185.69187.86183.50187.43187.200.90%203,582
Jul 15, 2025188.22190.74185.50185.75185.52-1.12%215,097
Jul 14, 2025184.89188.13183.90187.85187.621.60%309,400
Jul 11, 2025185.89186.70184.39184.89184.66-1.04%226,535
Jul 10, 2025191.00192.72181.48186.84186.61-2.23%524,475
Jul 9, 2025192.25193.41190.41191.10190.86-0.22%193,927
Jul 8, 2025191.42195.00190.48191.52191.280.19%233,924
Jul 7, 2025193.00194.37190.64191.15190.91-1.04%296,581
Jul 3, 2025192.42194.06192.00193.16192.920.38%89,679
Jul 2, 2025188.61192.79188.61192.42192.181.47%220,335
Jul 1, 2025189.23193.35188.17189.64189.41-0.13%494,093
Jun 30, 2025188.85189.94186.53189.89189.660.80%473,076
Jun 27, 2025188.38189.76186.81188.39188.160.29%420,366
Jun 26, 2025186.37188.59185.50187.85187.621.39%311,897
Jun 25, 2025185.07185.78183.81185.27185.040.50%231,828
Jun 24, 2025185.34185.81183.25184.35184.120.33%250,348