Crane Company (CR)
NYSE: CR · Real-Time Price · USD
178.86
-4.84 (-2.63%)
Nov 17, 2025, 4:00 PM EST - Market closed
Crane Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 183.98 | 184.98 | 178.30 | 178.86 | 178.86 | -2.63% | 320,111 |
| Nov 14, 2025 | 182.15 | 186.73 | 175.63 | 183.70 | 183.70 | -1.08% | 279,594 |
| Nov 13, 2025 | 190.00 | 191.46 | 185.31 | 185.71 | 185.71 | -2.76% | 271,870 |
| Nov 12, 2025 | 187.76 | 191.85 | 187.57 | 190.98 | 190.98 | 1.49% | 307,708 |
| Nov 11, 2025 | 190.04 | 190.75 | 187.36 | 188.18 | 188.18 | -1.09% | 213,284 |
| Nov 10, 2025 | 191.53 | 192.16 | 187.78 | 190.26 | 190.26 | 0.43% | 198,334 |
| Nov 7, 2025 | 188.14 | 190.36 | 186.66 | 189.44 | 189.44 | 0.23% | 164,954 |
| Nov 6, 2025 | 190.31 | 192.00 | 187.95 | 189.00 | 189.00 | -1.06% | 157,679 |
| Nov 5, 2025 | 188.54 | 191.69 | 187.28 | 191.02 | 191.02 | 1.51% | 215,947 |
| Nov 4, 2025 | 189.87 | 190.81 | 187.71 | 188.18 | 188.18 | -2.32% | 307,060 |
| Nov 3, 2025 | 189.68 | 193.65 | 187.49 | 192.64 | 192.64 | 1.39% | 302,559 |
| Oct 31, 2025 | 192.07 | 193.04 | 188.30 | 190.00 | 190.00 | -0.97% | 317,237 |
| Oct 30, 2025 | 192.98 | 198.16 | 187.38 | 191.86 | 191.86 | -0.68% | 236,149 |
| Oct 29, 2025 | 191.39 | 195.52 | 191.39 | 193.18 | 193.18 | 0.99% | 422,043 |
| Oct 28, 2025 | 197.26 | 201.00 | 189.30 | 191.29 | 191.29 | 0.03% | 564,629 |
| Oct 27, 2025 | 192.86 | 194.26 | 190.60 | 191.24 | 191.24 | -0.27% | 481,654 |
| Oct 24, 2025 | 193.69 | 194.40 | 191.44 | 191.76 | 191.76 | -0.25% | 284,035 |
| Oct 23, 2025 | 185.59 | 192.87 | 185.59 | 192.24 | 192.24 | 4.13% | 387,395 |
| Oct 22, 2025 | 190.00 | 190.00 | 184.56 | 184.62 | 184.62 | -2.33% | 246,667 |
| Oct 21, 2025 | 186.48 | 189.42 | 185.26 | 189.03 | 189.03 | 0.86% | 187,130 |
| Oct 20, 2025 | 185.00 | 188.53 | 185.00 | 187.42 | 187.42 | 2.00% | 411,977 |
| 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 |