Skip to main content
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
152.02
-3.89 (-2.50%)
At close: Mar 28, 2025, 4:00 PM
146.69
-5.33 (-3.51%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025156.04156.83150.59152.02152.02-2.50%209,416
Mar 27, 2025155.91157.39153.30155.91155.91-0.10%335,142
Mar 26, 2025161.44161.47155.68156.07156.07-2.69%290,108
Mar 25, 2025159.37161.04158.33160.39160.391.07%225,472
Mar 24, 2025155.51159.46155.51158.69158.693.90%252,721
Mar 21, 2025151.57152.93150.41152.73152.73-0.29%1,787,970
Mar 20, 2025152.69154.92152.53153.17153.17-1.11%247,383
Mar 19, 2025151.93155.32151.48154.89154.892.14%358,192
Mar 18, 2025153.65153.65150.41151.65151.65-1.81%307,007
Mar 17, 2025153.42155.58152.62154.44154.44-0.55%440,879
Mar 14, 2025152.57156.11151.76155.29155.293.00%273,103
Mar 13, 2025153.59155.09149.41150.77150.77-2.30%300,250
Mar 12, 2025157.51161.62154.20154.32154.32-0.58%289,341
Mar 11, 2025153.00157.66151.36155.22155.221.12%388,770
Mar 10, 2025150.32155.85149.89153.50153.50-0.38%614,070
Mar 7, 2025151.40155.13149.64154.08154.081.64%372,401
Mar 6, 2025151.00154.77150.49151.59151.59-1.90%240,440
Mar 5, 2025153.38154.92151.83154.52154.521.57%161,498
Mar 4, 2025153.84154.76149.87152.13152.13-2.97%270,739
Mar 3, 2025164.64164.64155.57156.79156.79-3.80%284,901
Feb 28, 2025159.72163.16157.22162.99162.991.46%285,862
Feb 27, 2025162.96163.76160.37160.64160.41-1.46%141,570
Feb 26, 2025161.91165.14161.91163.02162.790.94%207,063
Feb 25, 2025162.23163.57159.99161.50161.27-0.35%277,980
Feb 24, 2025165.51166.47161.81162.07161.84-1.79%197,556
Feb 21, 2025172.91172.91164.58165.03164.80-3.77%494,520
Feb 20, 2025173.50173.50168.97171.50171.26-1.19%163,464
Feb 19, 2025171.70173.67171.12173.57173.330.56%250,876
Feb 18, 2025172.54173.37169.50172.60172.360.65%201,228
Feb 14, 2025170.00172.28168.49171.49171.251.70%220,963
Feb 13, 2025170.38170.65167.88168.62168.38-0.87%135,746
Feb 12, 2025169.61171.87169.10170.10169.86-1.10%190,443
Feb 11, 2025171.55173.27169.34172.00171.76-0.86%316,821
Feb 10, 2025173.95173.95171.40173.50173.260.78%151,999
Feb 7, 2025173.22173.50171.33172.15171.91-0.37%329,691
Feb 6, 2025173.83174.06170.57172.79172.55-0.25%188,157
Feb 5, 2025172.76174.32170.68173.23172.991.17%202,731
Feb 4, 2025168.64171.51167.93171.23170.991.13%172,107
Feb 3, 2025167.52171.63166.02169.31169.07-0.59%228,610
Jan 31, 2025172.43172.43169.51170.32170.08-0.77%344,313
Jan 30, 2025174.84176.83170.44171.64171.400.50%296,598
Jan 29, 2025175.33177.00170.78170.79170.55-2.86%401,745
Jan 28, 2025164.55177.69163.46175.81175.5612.38%739,650
Jan 27, 2025159.80160.56154.74156.44156.22-3.24%522,909
Jan 24, 2025163.45165.67160.30161.68161.45-0.76%490,387
Jan 23, 2025161.00164.02161.00162.91162.680.64%242,451
Jan 22, 2025162.63164.30161.16161.87161.64-0.36%176,697
Jan 21, 2025158.25162.90157.53162.46162.234.14%286,721
Jan 17, 2025156.80159.07154.52156.00155.780.35%363,392
Jan 16, 2025155.43156.78154.29155.45155.230.45%126,642