Skip to main content
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
178.99
+0.60 (0.34%)
At close: Nov 20, 2024, 4:00 PM
181.00
+2.01 (1.12%)
Pre-market: Nov 21, 2024, 4:16 AM EST

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024176.95179.17174.07178.99178.990.34%127,477
Nov 19, 2024170.00179.37170.00178.39178.394.19%601,793
Nov 18, 2024171.54173.66170.52171.21171.21-1.32%240,756
Nov 15, 2024173.70175.11172.74173.50173.50-0.24%121,351
Nov 14, 2024175.95176.79172.47173.91173.91-1.16%211,626
Nov 13, 2024177.90179.41175.77175.95175.95-0.59%176,968
Nov 12, 2024178.66179.83175.21177.00177.00-0.97%181,689
Nov 11, 2024178.32180.87175.73178.73178.731.55%166,593
Nov 8, 2024173.87177.01173.16176.00176.001.23%193,686
Nov 7, 2024174.10174.69171.66173.87173.87-0.19%300,172
Nov 6, 2024175.67177.24171.55174.20174.203.08%355,081
Nov 5, 2024159.58169.04158.62168.99168.995.53%326,722
Nov 4, 2024156.39160.95156.39160.13160.131.69%234,165
Nov 1, 2024156.89159.28156.35157.47157.470.12%187,022
Oct 31, 2024160.38161.33157.13157.28157.28-2.72%282,351
Oct 30, 2024157.41162.13155.70161.68161.681.79%435,225
Oct 29, 2024155.00161.29149.43158.84158.844.23%499,719
Oct 28, 2024150.77152.70150.40152.39152.392.23%432,081
Oct 25, 2024151.92152.17148.96149.06149.06-0.97%254,777
Oct 24, 2024151.80152.12148.87150.52150.52-0.84%197,625
Oct 23, 2024148.78152.80148.78151.80151.801.89%334,390
Oct 22, 2024156.56156.73148.77148.98148.98-6.01%338,500
Oct 21, 2024160.07160.46158.25158.50158.50-0.81%121,465
Oct 18, 2024162.66162.90158.73159.79159.79-2.11%153,474
Oct 17, 2024162.40163.48161.75163.23163.231.11%183,173
Oct 16, 2024160.77163.39160.20161.44161.441.45%199,586
Oct 15, 2024157.97162.35157.45159.14159.140.30%397,319
Oct 14, 2024158.78159.51157.29158.67158.67-0.04%201,946
Oct 11, 2024155.45158.79155.45158.73158.732.35%182,033
Oct 10, 2024154.79155.99152.80155.08155.08-0.85%175,411
Oct 9, 2024156.27157.95156.27156.41156.41-0.31%162,068
Oct 8, 2024159.15159.15156.49156.90156.90-0.74%150,481
Oct 7, 2024158.13159.43156.92158.07158.07-0.69%125,474
Oct 4, 2024158.71159.21157.02159.17159.171.95%185,908
Oct 3, 2024157.14157.14155.00156.13156.13-0.30%107,116
Oct 2, 2024154.50157.03154.16156.60156.601.02%108,937
Oct 1, 2024158.00158.00154.55155.02155.02-2.06%110,786
Sep 30, 2024157.00158.45155.86158.28158.280.56%143,207
Sep 27, 2024159.06159.92156.00157.40157.40-0.75%156,235
Sep 26, 2024158.00159.51158.00158.59158.590.78%197,210
Sep 25, 2024158.00158.80156.90157.37157.37-0.31%147,665
Sep 24, 2024153.06158.18152.97157.86157.863.45%239,791
Sep 23, 2024153.70153.70151.05152.60152.600.11%242,432
Sep 20, 2024153.49153.80151.52152.43152.43-1.29%736,090
Sep 19, 2024158.66159.66153.84154.42154.42-0.13%547,467
Sep 18, 2024152.62155.49150.65154.62154.621.33%399,709
Sep 17, 2024153.50155.22152.48152.59152.59-0.21%237,118
Sep 16, 2024153.33154.58152.21152.91152.91-0.01%168,862
Sep 13, 2024151.00154.20150.78152.92152.921.99%215,897
Sep 12, 2024148.61150.59147.12149.94149.941.30%166,164
Sep 11, 2024144.19148.19141.50148.02148.022.23%141,226
Sep 10, 2024145.10145.89143.40144.79144.790.36%104,156
Sep 9, 2024142.01144.58141.19144.27144.271.43%148,809
Sep 6, 2024148.21150.04142.08142.24142.24-4.54%271,002
Sep 5, 2024150.40150.70148.26149.00149.00-1.25%127,636
Sep 4, 2024150.14151.98148.92150.89150.89-0.01%132,678
Sep 3, 2024156.59157.91150.26150.90150.90-4.72%340,362
Aug 30, 2024156.27158.57154.86158.38158.381.57%144,072
Aug 29, 2024155.70158.62154.88155.93155.730.65%162,871
Aug 28, 2024153.20155.07153.17154.92154.720.99%164,632
Aug 27, 2024152.71154.57152.05153.40153.20-0.32%97,367
Aug 26, 2024155.16156.18153.15153.89153.69-0.64%128,035
Aug 23, 2024151.66155.22151.66154.88154.682.68%208,996
Aug 22, 2024151.11152.27150.13150.84150.65-0.02%102,717
Aug 21, 2024148.84151.02147.61150.87150.681.88%98,823
Aug 20, 2024149.31149.45146.49148.09147.90-1.01%127,493
Aug 19, 2024149.55150.01148.55149.60149.410.17%98,410
Aug 16, 2024150.95151.91148.37149.34149.15-1.19%134,810
Aug 15, 2024152.14154.00149.40151.14150.951.25%144,386
Aug 14, 2024151.74151.87148.04149.28149.09-1.15%163,609
Aug 13, 2024145.86151.02145.04151.01150.824.12%244,765
Aug 12, 2024145.62145.62143.83145.04144.85-0.53%173,533
Aug 9, 2024146.01147.45144.41145.82145.630.21%136,279
Aug 8, 2024144.20147.36143.35145.52145.332.62%245,388
Aug 7, 2024147.48147.82141.04141.81141.63-1.90%251,575
Aug 6, 2024141.81146.56141.24144.55144.363.00%201,003
Aug 5, 2024138.45143.40136.04140.34140.16-3.75%388,518
Aug 2, 2024150.06150.36145.73145.81145.62-5.73%296,059
Aug 1, 2024160.29162.34153.01154.67154.47-3.58%261,314
Jul 31, 2024154.47161.87154.17160.42160.215.94%274,440
Jul 30, 2024159.13159.56150.15151.42151.22-4.84%637,220
Jul 29, 2024158.00162.28157.71159.12158.910.16%583,191
Jul 26, 2024158.01160.39156.82158.87158.672.26%254,079
Jul 25, 2024152.86157.79152.20155.36155.162.37%272,819
Jul 24, 2024155.50157.37151.13151.77151.57-3.18%309,208
Jul 23, 2024153.71156.96152.75156.76156.561.84%154,432
Jul 22, 2024151.28154.09149.93153.93153.732.01%119,548
Jul 19, 2024151.02151.09148.74150.89150.70-0.05%158,201
Jul 18, 2024152.26154.89150.26150.97150.78-0.82%137,666
Jul 17, 2024153.63155.33152.12152.22152.02-2.14%344,261
Jul 16, 2024153.36156.95153.00155.55155.351.93%244,439
Jul 15, 2024147.66153.18147.66152.60152.403.78%312,541
Jul 12, 2024147.04149.98146.74147.04146.850.50%286,830
Jul 11, 2024143.77147.28142.43146.31146.123.11%456,422
Jul 10, 2024141.27143.48140.84141.90141.720.92%317,032
Jul 9, 2024142.30143.13140.16140.60140.42-1.29%172,896
Jul 8, 2024144.00144.61142.35142.44142.26-0.28%222,847
Jul 5, 2024145.00145.31140.74142.84142.66-1.23%182,707
Jul 3, 2024143.51145.85141.87144.62144.431.03%79,775
Jul 2, 2024142.67143.72140.95143.14142.960.08%325,098