Skip to main content
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
177.68
+2.79 (1.60%)
Jun 6, 2025, 4:00 PM - Market closed

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025177.36177.75176.00177.68177.681.60%279,188
Jun 5, 2025175.29175.93173.73174.89174.89-0.13%209,587
Jun 4, 2025174.50176.43174.50175.12175.120.36%242,289
Jun 3, 2025171.11174.74170.88174.49174.492.15%272,403
Jun 2, 2025171.02171.97167.84170.82170.82-0.34%202,602
May 30, 2025173.24173.24170.37171.40171.40-1.08%229,350
May 29, 2025173.71173.76171.00173.27173.040.59%222,385
May 28, 2025173.88174.40171.65172.25172.02-1.08%158,264
May 27, 2025172.78174.49170.82174.13173.902.39%169,526
May 23, 2025167.16171.59167.16170.07169.84-0.37%217,379
May 22, 2025170.54170.78168.88170.71170.480.04%335,380
May 21, 2025173.19173.86170.24170.64170.41-2.61%239,750
May 20, 2025177.99178.38174.81175.21174.98-1.53%282,771
May 19, 2025175.11179.01173.88177.94177.700.03%219,758
May 16, 2025177.03179.20176.75177.89177.651.00%258,045
May 15, 2025174.76177.13173.71176.12175.880.47%243,586
May 14, 2025176.04176.47174.46175.30175.07-0.34%169,820
May 13, 2025177.19177.60175.49175.89175.650.31%178,224
May 12, 2025176.84176.84171.61175.35175.123.38%233,500
May 9, 2025170.00171.06168.13169.62169.39-0.09%163,818
May 8, 2025169.99172.21168.69169.77169.541.39%226,211
May 7, 2025167.95168.44166.09167.45167.230.59%193,884
May 6, 2025165.57167.22164.63166.47166.25-0.50%221,631
May 5, 2025166.24168.10164.99167.31167.09-0.37%228,646
May 2, 2025165.60169.51165.05167.93167.713.00%340,632
May 1, 2025163.53165.44160.49163.04162.821.28%445,553
Apr 30, 2025155.73161.65153.06160.98160.761.33%670,935
Apr 29, 2025160.00162.36154.76158.87158.666.86%819,563
Apr 28, 2025148.30150.91146.80148.67148.47-0.06%474,591
Apr 25, 2025149.26149.47147.01148.76148.56-0.45%464,427
Apr 24, 2025142.29150.06142.07149.43149.235.22%591,636
Apr 23, 2025144.85149.98141.51142.02141.831.15%385,356
Apr 22, 2025138.91141.44137.03140.41140.222.65%323,988
Apr 21, 2025140.88141.19135.47136.78136.60-4.11%403,977
Apr 17, 2025142.10143.85140.97142.65142.460.76%264,630
Apr 16, 2025140.20141.69138.32141.57141.38-0.25%460,595
Apr 15, 2025141.48144.80140.99141.93141.740.45%251,710
Apr 14, 2025142.50143.74139.41141.30141.110.29%356,162
Apr 11, 2025139.92142.52136.23140.89140.700.25%415,980
Apr 10, 2025143.61145.21136.24140.54140.35-4.91%393,420
Apr 9, 2025130.66149.74130.66147.80147.6011.30%434,178
Apr 8, 2025138.54140.14130.32132.79132.61-0.20%355,592
Apr 7, 2025131.96141.78127.04133.05132.87-2.98%495,844
Apr 4, 2025139.73141.55133.44137.13136.95-5.99%534,825
Apr 3, 2025149.40151.37145.39145.87145.68-7.43%289,105
Apr 2, 2025151.93157.86151.93157.58157.371.71%336,192
Apr 1, 2025153.35155.60151.28154.93154.721.14%328,789
Mar 31, 2025149.29155.06147.31153.18152.980.76%327,995
Mar 28, 2025156.04156.83150.59152.02151.82-2.50%209,421
Mar 27, 2025155.91157.39153.30155.91155.70-0.10%335,142