Crane Company (CR)
NYSE: CR · Real-Time Price · USD
176.12
+0.82 (0.47%)
May 15, 2025, 4:00 PM - Market closed
Crane Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 174.76 | 177.13 | 173.71 | 176.12 | 176.12 | 0.47% | 243,468 |
| May 14, 2025 | 176.04 | 176.47 | 174.46 | 175.30 | 175.30 | -0.34% | 169,820 |
| May 13, 2025 | 177.19 | 177.60 | 175.49 | 175.89 | 175.89 | 0.31% | 178,224 |
| May 12, 2025 | 176.84 | 176.84 | 171.61 | 175.35 | 175.35 | 3.38% | 233,500 |
| May 9, 2025 | 170.00 | 171.06 | 168.13 | 169.62 | 169.62 | -0.09% | 163,818 |
| May 8, 2025 | 169.99 | 172.21 | 168.69 | 169.77 | 169.77 | 1.39% | 226,211 |
| May 7, 2025 | 167.95 | 168.44 | 166.09 | 167.45 | 167.45 | 0.59% | 193,884 |
| May 6, 2025 | 165.57 | 167.22 | 164.63 | 166.47 | 166.47 | -0.50% | 221,631 |
| May 5, 2025 | 166.24 | 168.10 | 164.99 | 167.31 | 167.31 | -0.37% | 228,646 |
| May 2, 2025 | 165.60 | 169.51 | 165.05 | 167.93 | 167.93 | 3.00% | 340,632 |
| May 1, 2025 | 163.53 | 165.44 | 160.49 | 163.04 | 163.04 | 1.28% | 445,553 |
| Apr 30, 2025 | 155.73 | 161.65 | 153.06 | 160.98 | 160.98 | 1.33% | 670,935 |
| Apr 29, 2025 | 160.00 | 162.36 | 154.76 | 158.87 | 158.87 | 6.86% | 819,563 |
| Apr 28, 2025 | 148.30 | 150.91 | 146.80 | 148.67 | 148.67 | -0.06% | 474,591 |
| Apr 25, 2025 | 149.26 | 149.47 | 147.01 | 148.76 | 148.76 | -0.45% | 464,427 |
| 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 |