Crane Company (CR)
NYSE: CR · Real-Time Price · USD
183.74
+2.45 (1.35%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Crane Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 180.71 | 183.74 | 180.20 | 183.74 | 183.74 | 1.35% | 320,274 |
| Oct 16, 2025 | 182.12 | 182.12 | 178.77 | 181.29 | 181.29 | 0.27% | 279,214 |
| Oct 15, 2025 | 180.69 | 182.76 | 178.07 | 180.81 | 180.81 | 0.62% | 256,705 |
| Oct 14, 2025 | 176.50 | 181.19 | 176.50 | 179.70 | 179.70 | 0.53% | 178,077 |
| Oct 13, 2025 | 177.21 | 179.16 | 175.89 | 178.76 | 178.76 | 2.13% | 247,232 |
| Oct 10, 2025 | 179.77 | 180.56 | 174.66 | 175.03 | 175.03 | -2.28% | 271,928 |
| Oct 9, 2025 | 180.09 | 183.15 | 176.00 | 179.12 | 179.12 | -0.72% | 327,928 |
| Oct 8, 2025 | 179.11 | 181.16 | 177.93 | 180.42 | 180.42 | 0.93% | 165,180 |
| Oct 7, 2025 | 182.78 | 183.30 | 177.87 | 178.76 | 178.76 | -1.90% | 229,004 |
| Oct 6, 2025 | 181.50 | 182.59 | 178.61 | 182.23 | 182.23 | 1.28% | 365,760 |
| Oct 3, 2025 | 180.65 | 182.00 | 179.29 | 179.93 | 179.93 | -0.05% | 323,465 |
| Oct 2, 2025 | 180.76 | 182.00 | 178.05 | 180.02 | 180.02 | -0.56% | 234,309 |
| Oct 1, 2025 | 181.70 | 183.33 | 180.29 | 181.04 | 181.04 | -1.68% | 225,461 |
| Sep 30, 2025 | 181.65 | 184.39 | 179.59 | 184.14 | 184.14 | 1.40% | 169,232 |
| Sep 29, 2025 | 183.25 | 183.25 | 180.74 | 181.59 | 181.59 | -0.24% | 243,293 |
| Sep 26, 2025 | 179.69 | 182.64 | 179.43 | 182.03 | 182.03 | 1.85% | 232,248 |
| Sep 25, 2025 | 177.73 | 179.08 | 175.83 | 178.73 | 178.73 | -0.15% | 259,579 |
| Sep 24, 2025 | 182.31 | 182.54 | 178.92 | 178.99 | 178.99 | -1.52% | 179,714 |
| Sep 23, 2025 | 181.89 | 184.00 | 180.99 | 181.75 | 181.75 | -0.10% | 274,827 |
| Sep 22, 2025 | 181.55 | 182.90 | 180.63 | 181.93 | 181.93 | -0.07% | 245,290 |
| Sep 19, 2025 | 184.45 | 187.49 | 180.68 | 182.05 | 182.05 | -1.13% | 838,060 |
| Sep 18, 2025 | 182.16 | 185.22 | 180.68 | 184.13 | 184.13 | 1.92% | 208,962 |
| Sep 17, 2025 | 183.52 | 185.13 | 179.32 | 180.66 | 180.66 | -1.17% | 366,913 |
| Sep 16, 2025 | 182.60 | 183.52 | 180.33 | 182.79 | 182.79 | 0.10% | 237,427 |
| Sep 15, 2025 | 184.00 | 185.12 | 181.00 | 182.60 | 182.60 | -0.21% | 275,144 |
| Sep 12, 2025 | 186.27 | 186.27 | 182.98 | 182.99 | 182.99 | -1.82% | 181,600 |
| Sep 11, 2025 | 182.75 | 186.79 | 182.28 | 186.39 | 186.39 | 2.01% | 368,318 |
| Sep 10, 2025 | 182.26 | 185.14 | 181.81 | 182.72 | 182.72 | 0.16% | 419,784 |
| Sep 9, 2025 | 184.20 | 184.20 | 181.00 | 182.42 | 182.42 | -1.09% | 437,079 |
| Sep 8, 2025 | 184.01 | 184.75 | 180.51 | 184.43 | 184.43 | 0.09% | 386,767 |
| Sep 5, 2025 | 186.30 | 187.22 | 181.33 | 184.27 | 184.27 | -0.44% | 232,921 |
| Sep 4, 2025 | 183.28 | 185.10 | 181.04 | 185.09 | 185.09 | 1.39% | 324,359 |
| Sep 3, 2025 | 183.49 | 183.49 | 180.24 | 182.56 | 182.56 | -0.51% | 295,388 |
| Sep 2, 2025 | 182.59 | 183.69 | 179.72 | 183.49 | 183.49 | -0.98% | 382,481 |
| Aug 29, 2025 | 191.61 | 192.84 | 184.46 | 185.30 | 185.30 | -3.47% | 425,252 |
| Aug 28, 2025 | 194.00 | 194.25 | 190.61 | 191.97 | 191.73 | -0.93% | 362,461 |
| Aug 27, 2025 | 195.80 | 196.47 | 193.76 | 193.78 | 193.54 | -0.97% | 367,745 |
| Aug 26, 2025 | 192.73 | 195.90 | 191.05 | 195.67 | 195.43 | 1.96% | 282,224 |
| Aug 25, 2025 | 193.36 | 194.85 | 191.69 | 191.90 | 191.66 | -1.20% | 272,878 |
| Aug 22, 2025 | 190.53 | 195.97 | 190.00 | 194.23 | 193.99 | 2.93% | 342,737 |
| Aug 21, 2025 | 190.00 | 191.10 | 188.28 | 188.70 | 188.47 | -0.68% | 453,156 |
| Aug 20, 2025 | 191.00 | 192.17 | 189.20 | 190.00 | 189.76 | -1.04% | 405,029 |
| Aug 19, 2025 | 192.10 | 194.44 | 191.66 | 191.99 | 191.75 | -0.44% | 163,573 |
| Aug 18, 2025 | 189.16 | 193.17 | 187.45 | 192.84 | 192.60 | 1.93% | 386,866 |
| Aug 15, 2025 | 190.80 | 191.70 | 188.00 | 189.19 | 188.96 | -0.94% | 318,474 |
| Aug 14, 2025 | 197.00 | 197.00 | 190.78 | 190.98 | 190.74 | -3.76% | 228,188 |
| Aug 13, 2025 | 198.00 | 199.88 | 195.62 | 198.45 | 198.20 | 0.58% | 271,374 |
| Aug 12, 2025 | 196.04 | 197.77 | 194.82 | 197.31 | 197.07 | 1.52% | 181,125 |
| Aug 11, 2025 | 194.54 | 195.57 | 192.83 | 194.36 | 194.12 | 0.21% | 221,810 |
| Aug 8, 2025 | 194.97 | 197.53 | 193.62 | 193.96 | 193.72 | -0.37% | 232,228 |