Skip to main content
logo
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
186.86
-2.26 (-1.20%)
Jul 21, 2025, 4:00 PM - Market closed

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2025189.55190.25186.63186.86186.86-1.20%149,793
Jul 18, 2025189.62189.71187.39189.12189.12-0.11%112,863
Jul 17, 2025187.40190.89187.40189.32189.321.01%172,365
Jul 16, 2025185.69187.86183.50187.43187.430.90%203,582
Jul 15, 2025188.22190.74185.50185.75185.75-1.12%215,097
Jul 14, 2025184.89188.13183.90187.85187.851.60%309,400
Jul 11, 2025185.89186.70184.39184.89184.89-1.04%226,535
Jul 10, 2025191.00192.72181.48186.84186.84-2.23%524,475
Jul 9, 2025192.25193.41190.41191.10191.10-0.22%193,927
Jul 8, 2025191.42195.00190.48191.52191.520.19%233,924
Jul 7, 2025193.00194.37190.64191.15191.15-1.04%296,581
Jul 3, 2025192.42194.06192.00193.16193.160.38%89,679
Jul 2, 2025188.61192.79188.61192.42192.421.47%220,335
Jul 1, 2025189.23193.35188.17189.64189.64-0.13%494,093
Jun 30, 2025188.85189.94186.53189.89189.890.80%473,076
Jun 27, 2025188.38189.76186.81188.39188.390.29%420,366
Jun 26, 2025186.37188.59185.50187.85187.851.39%311,897
Jun 25, 2025185.07185.78183.81185.27185.270.50%231,828
Jun 24, 2025185.34185.81183.25184.35184.350.33%250,348
Jun 23, 2025178.09183.79177.11183.74183.742.76%327,838
Jun 20, 2025179.00179.65176.06178.80178.800.22%1,139,174
Jun 18, 2025179.94180.20178.00178.40178.40-0.31%428,210
Jun 17, 2025180.40181.83178.25178.95178.95-1.88%431,572
Jun 16, 2025183.35185.21181.83182.38182.380.52%324,430
Jun 13, 2025185.00186.18180.26181.44181.44-2.88%288,671
Jun 12, 2025185.00187.35184.72186.83186.830.12%302,712
Jun 11, 2025186.62188.95185.32186.61186.61-0.03%409,999
Jun 10, 2025187.98191.00184.52186.67186.670.37%521,833
Jun 9, 2025178.00186.14178.00185.99185.994.68%589,468
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