Skip to main content
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
188.39
+0.54 (0.29%)
At close: Jun 27, 2025, 4:00 PM
188.39
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025188.38189.76186.81188.39188.390.29%412,893
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
May 7, 2025167.95168.44166.09167.45167.230.59%193,884
May 6, 2025165.57167.22164.63166.47166.25-0.50%221,631
May 5, 2025166.24168.10164.99167.31167.09-0.37%228,646
May 2, 2025165.60169.51165.05167.93167.713.00%340,632
May 1, 2025163.53165.44160.49163.04162.821.28%445,553
Apr 30, 2025155.73161.65153.06160.98160.761.33%670,935
Apr 29, 2025160.00162.36154.76158.87158.666.86%819,563
Apr 28, 2025148.30150.91146.80148.67148.47-0.06%474,591
Apr 25, 2025149.26149.47147.01148.76148.56-0.45%464,427
Apr 24, 2025142.29150.06142.07149.43149.235.22%591,636
Apr 23, 2025144.85149.98141.51142.02141.831.15%385,356
Apr 22, 2025138.91141.44137.03140.41140.222.65%323,988
Apr 21, 2025140.88141.19135.47136.78136.60-4.11%403,977
Apr 17, 2025142.10143.85140.97142.65142.460.76%264,630
Apr 16, 2025140.20141.69138.32141.57141.38-0.25%460,595