Skip to main content
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
187.79
-0.14 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025187.69188.39186.07187.79187.79-0.07%309,434
Dec 4, 2025186.20189.34184.99187.93187.932.12%342,689
Dec 3, 2025182.37184.90179.46184.03184.031.47%442,269
Dec 2, 2025181.64182.75179.86181.36181.360.55%409,908
Dec 1, 2025181.43183.35180.33180.37180.37-1.57%360,658
Nov 28, 2025183.47183.72180.97183.25183.250.26%129,600
Nov 26, 2025182.50184.32181.88182.78182.55-0.03%408,071
Nov 25, 2025179.89183.53178.92182.83182.602.23%439,038
Nov 24, 2025178.53180.55177.03178.84178.61-0.03%287,350
Nov 21, 2025177.41179.14173.64178.89178.661.55%520,453
Nov 20, 2025182.59183.20175.46176.16175.94-1.69%380,392
Nov 19, 2025179.76182.58178.26179.18178.95-0.17%601,444
Nov 18, 2025178.08180.74176.22179.49179.260.35%282,308
Nov 17, 2025183.98184.98178.30178.86178.63-2.63%320,112
Nov 14, 2025182.15186.73175.63183.70183.47-1.08%279,594
Nov 13, 2025190.00191.46185.31185.71185.48-2.76%271,870
Nov 12, 2025187.76191.85187.57190.98190.741.49%307,708
Nov 11, 2025190.04190.75187.36188.18187.94-1.09%213,284
Nov 10, 2025191.53192.16187.78190.26190.020.43%198,334
Nov 7, 2025188.14190.36186.66189.44189.200.23%164,954
Nov 6, 2025190.31192.00187.95189.00188.76-1.06%157,679
Nov 5, 2025188.54191.69187.28191.02190.781.51%215,947
Nov 4, 2025189.87190.81187.71188.18187.94-2.32%307,060
Nov 3, 2025189.68193.65187.49192.64192.401.39%302,559
Oct 31, 2025192.07193.04188.30190.00189.76-0.97%317,237
Oct 30, 2025192.98198.16187.38191.86191.62-0.68%236,149
Oct 29, 2025191.39195.52191.39193.18192.940.99%422,043
Oct 28, 2025197.26201.00189.30191.29191.050.03%564,629
Oct 27, 2025192.86194.26190.60191.24191.00-0.27%481,654
Oct 24, 2025193.69194.40191.44191.76191.52-0.25%284,035
Oct 23, 2025185.59192.87185.59192.24192.004.13%387,395
Oct 22, 2025190.00190.00184.56184.62184.39-2.33%246,667
Oct 21, 2025186.48189.42185.26189.03188.790.86%187,130
Oct 20, 2025185.00188.53185.00187.42187.182.00%411,977
Oct 17, 2025180.71183.74180.20183.74183.511.35%320,274
Oct 16, 2025182.12182.12178.77181.29181.060.27%279,214
Oct 15, 2025180.69182.76178.07180.81180.580.62%256,705
Oct 14, 2025176.50181.19176.50179.70179.470.53%178,077
Oct 13, 2025177.21179.16175.89178.76178.542.13%247,232
Oct 10, 2025179.77180.56174.66175.03174.81-2.28%271,928
Oct 9, 2025180.09183.15176.00179.12178.89-0.72%327,928
Oct 8, 2025179.11181.16177.93180.42180.190.93%165,180
Oct 7, 2025182.78183.30177.87178.76178.54-1.90%229,004
Oct 6, 2025181.50182.59178.61182.23182.001.28%365,760
Oct 3, 2025180.65182.00179.29179.93179.70-0.05%323,465
Oct 2, 2025180.76182.00178.05180.02179.79-0.56%234,309
Oct 1, 2025181.70183.33180.29181.04180.81-1.68%225,461
Sep 30, 2025181.65184.39179.59184.14183.911.40%169,232
Sep 29, 2025183.25183.25180.74181.59181.36-0.24%243,293
Sep 26, 2025179.69182.64179.43182.03181.801.85%232,248