Skip to main content
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
152.80
+0.27 (0.18%)
Dec 20, 2024, 4:00 PM EST - Market closed

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024151.01154.20150.48152.80152.800.18%894,009
Dec 19, 2024155.26157.30152.25152.53152.53-0.55%269,421
Dec 18, 2024160.70160.70152.92153.37153.37-3.95%277,375
Dec 17, 2024163.19163.19159.08159.67159.67-2.88%248,652
Dec 16, 2024164.41165.50163.08164.41164.41-0.34%235,920
Dec 13, 2024167.09168.71163.66164.97164.97-0.70%179,468
Dec 12, 2024169.09169.76165.86166.13166.13-2.31%441,132
Dec 11, 2024171.20173.77169.01170.06170.060.42%499,834
Dec 10, 2024170.61174.05169.35169.35169.35-0.57%280,854
Dec 9, 2024177.46178.49169.74170.32170.32-3.43%363,662
Dec 6, 2024176.41178.32175.55176.37176.370.11%186,954
Dec 5, 2024177.59179.45175.78176.17176.17-0.94%154,561
Dec 4, 2024178.00179.43177.12177.84177.84-0.52%145,041
Dec 3, 2024179.00180.50176.59178.77178.77-1.36%273,220
Dec 2, 2024182.62184.56180.55181.24181.24-0.46%191,641
Nov 29, 2024181.66183.20181.60182.08182.080.26%111,057
Nov 27, 2024185.74187.43180.52181.60181.40-1.82%152,057
Nov 26, 2024184.70185.99181.75184.96184.750.09%231,987
Nov 25, 2024185.13188.52182.54184.80184.590.24%436,221
Nov 22, 2024184.60185.55182.19184.36184.150.66%285,611
Nov 21, 2024178.99183.24177.80183.16182.952.33%263,924
Nov 20, 2024176.95179.17174.07178.99178.790.34%127,478
Nov 19, 2024170.00179.37170.00178.39178.194.19%601,793
Nov 18, 2024171.54173.66170.52171.21171.02-1.32%240,756
Nov 15, 2024173.70175.11172.74173.50173.31-0.24%121,351
Nov 14, 2024175.95176.79172.47173.91173.71-1.16%211,626
Nov 13, 2024177.90179.41175.77175.95175.75-0.59%176,968
Nov 12, 2024178.66179.83175.21177.00176.80-0.97%181,689
Nov 11, 2024178.32180.87175.73178.73178.531.55%166,593
Nov 8, 2024173.87177.01173.16176.00175.801.23%193,686
Nov 7, 2024174.10174.69171.66173.87173.67-0.19%300,172
Nov 6, 2024175.67177.24171.55174.20174.003.08%355,081
Nov 5, 2024159.58169.04158.62168.99168.805.53%326,722
Nov 4, 2024156.39160.95156.39160.13159.951.69%234,165
Nov 1, 2024156.89159.28156.35157.47157.290.12%187,022
Oct 31, 2024160.38161.33157.13157.28157.10-2.72%282,351
Oct 30, 2024157.41162.13155.70161.68161.501.79%435,225
Oct 29, 2024155.00161.29149.43158.84158.664.23%499,719
Oct 28, 2024150.77152.70150.40152.39152.222.23%432,081
Oct 25, 2024151.92152.17148.96149.06148.89-0.97%254,777
Oct 24, 2024151.80152.12148.87150.52150.35-0.84%197,625
Oct 23, 2024148.78152.80148.78151.80151.631.89%334,390
Oct 22, 2024156.56156.73148.77148.98148.81-6.01%338,500
Oct 21, 2024160.07160.46158.25158.50158.32-0.81%121,465
Oct 18, 2024162.66162.90158.73159.79159.61-2.11%153,474
Oct 17, 2024162.40163.48161.75163.23163.051.11%183,173
Oct 16, 2024160.77163.39160.20161.44161.261.45%199,586
Oct 15, 2024157.97162.35157.45159.14158.960.30%397,319
Oct 14, 2024158.78159.51157.29158.67158.49-0.04%201,946
Oct 11, 2024155.45158.79155.45158.73158.552.35%182,033
Oct 10, 2024154.79155.99152.80155.08154.91-0.85%175,411
Oct 9, 2024156.27157.95156.27156.41156.23-0.31%162,068
Oct 8, 2024159.15159.15156.49156.90156.72-0.74%150,481
Oct 7, 2024158.13159.43156.92158.07157.89-0.69%125,474
Oct 4, 2024158.71159.21157.02159.17158.991.95%185,908
Oct 3, 2024157.14157.14155.00156.13155.95-0.30%107,116
Oct 2, 2024154.50157.03154.16156.60156.421.02%108,937
Oct 1, 2024158.00158.00154.55155.02154.85-2.06%110,786
Sep 30, 2024157.00158.45155.86158.28158.100.56%143,207
Sep 27, 2024159.06159.92156.00157.40157.22-0.75%156,235
Sep 26, 2024158.00159.51158.00158.59158.410.78%197,210
Sep 25, 2024158.00158.80156.90157.37157.19-0.31%147,665
Sep 24, 2024153.06158.18152.97157.86157.683.45%239,791
Sep 23, 2024153.70153.70151.05152.60152.430.11%242,432
Sep 20, 2024153.49153.80151.52152.43152.26-1.29%736,090
Sep 19, 2024158.66159.66153.84154.42154.25-0.13%547,467
Sep 18, 2024152.62155.49150.65154.62154.451.33%399,709
Sep 17, 2024153.50155.22152.48152.59152.42-0.21%237,118
Sep 16, 2024153.33154.58152.21152.91152.74-0.01%168,862
Sep 13, 2024151.00154.20150.78152.92152.751.99%215,897
Sep 12, 2024148.61150.59147.12149.94149.771.30%166,164
Sep 11, 2024144.19148.19141.50148.02147.852.23%141,226
Sep 10, 2024145.10145.89143.40144.79144.630.36%104,156
Sep 9, 2024142.01144.58141.19144.27144.111.43%148,809
Sep 6, 2024148.21150.04142.08142.24142.08-4.54%271,002
Sep 5, 2024150.40150.70148.26149.00148.83-1.25%127,636
Sep 4, 2024150.14151.98148.92150.89150.72-0.01%132,678
Sep 3, 2024156.59157.91150.26150.90150.73-4.72%340,362
Aug 30, 2024156.27158.57154.86158.38158.201.57%144,072
Aug 29, 2024155.70158.62154.88155.93155.550.65%162,871
Aug 28, 2024153.20155.07153.17154.92154.550.99%164,632
Aug 27, 2024152.71154.57152.05153.40153.03-0.32%97,367
Aug 26, 2024155.16156.18153.15153.89153.52-0.64%128,035
Aug 23, 2024151.66155.22151.66154.88154.512.68%208,996
Aug 22, 2024151.11152.27150.13150.84150.48-0.02%102,717
Aug 21, 2024148.84151.02147.61150.87150.511.88%98,823
Aug 20, 2024149.31149.45146.49148.09147.73-1.01%127,493
Aug 19, 2024149.55150.01148.55149.60149.240.17%98,410
Aug 16, 2024150.95151.91148.37149.34148.98-1.19%134,810
Aug 15, 2024152.14154.00149.40151.14150.781.25%144,386
Aug 14, 2024151.74151.87148.04149.28148.92-1.15%163,609
Aug 13, 2024145.86151.02145.04151.01150.654.12%244,765
Aug 12, 2024145.62145.62143.83145.04144.69-0.53%173,533
Aug 9, 2024146.01147.45144.41145.82145.470.21%136,279
Aug 8, 2024144.20147.36143.35145.52145.172.62%245,388
Aug 7, 2024147.48147.82141.04141.81141.47-1.90%251,575
Aug 6, 2024141.81146.56141.24144.55144.203.00%201,003
Aug 5, 2024138.45143.40136.04140.34140.00-3.75%388,518
Aug 2, 2024150.06150.36145.73145.81145.46-5.73%296,059
Aug 1, 2024160.29162.34153.01154.67154.30-3.58%261,314