Crane Company Common Stock (CR)

Historical Prices For Crane Company Common Stock (CR)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	173.24	173.24	170.37	171.40	229,350	171.40
5/29/2025	173.71	173.76	171.00	173.27	222,385	173.04
5/28/2025	173.88	174.40	171.65	172.25	158,260	172.02
5/27/2025	172.78	174.49	170.81	174.13	169,526	173.90
5/23/2025	167.16	171.59	167.16	170.07	217,379	169.84
5/22/2025	170.54	170.78	168.88	170.71	335,380	170.48
5/21/2025	173.19	173.86	170.24	170.64	239,750	170.41
5/20/2025	177.99	178.38	174.81	175.21	282,771	174.98
5/19/2025	175.11	179.01	173.88	177.94	219,758	177.70
5/16/2025	177.03	179.20	176.75	177.89	258,045	177.65
5/15/2025	174.76	177.13	173.71	176.12	243,586	175.89
5/14/2025	176.04	176.47	174.46	175.30	169,820	175.07
5/13/2025	177.19	177.60	175.49	175.89	178,224	175.66
5/12/2025	176.84	176.84	171.61	175.35	233,500	175.12
5/09/2025	170.00	171.06	168.13	169.62	163,818	169.40
5/08/2025	169.99	172.21	168.69	169.77	226,211	169.54
5/07/2025	167.95	168.44	166.09	167.45	193,884	167.23
5/06/2025	165.57	167.22	164.63	166.47	221,631	166.25
5/05/2025	166.24	168.10	164.99	167.31	228,646	167.09
5/02/2025	165.60	169.51	165.05	167.93	340,632	167.71
5/01/2025	163.53	165.44	160.49	163.04	445,553	162.82
4/30/2025	155.73	161.65	153.06	160.98	670,935	160.77
4/29/2025	160.00	162.36	154.75	158.87	819,563	158.66
4/28/2025	148.30	150.91	146.80	148.67	474,540	148.47
4/25/2025	149.26	149.47	147.01	148.76	464,427	148.56
4/24/2025	142.29	150.06	142.07	149.43	591,636	149.23
4/23/2025	144.85	149.98	141.51	142.02	385,356	141.83
4/22/2025	138.91	141.44	137.03	140.41	323,988	140.22
4/21/2025	140.88	141.19	135.47	136.78	403,877	136.60
4/17/2025	142.10	143.84	140.97	142.65	264,630	142.46
4/16/2025	140.20	141.69	138.31	141.57	460,595	141.38
4/15/2025	141.48	144.80	140.99	141.93	251,710	141.74
4/14/2025	142.50	143.74	139.41	141.30	356,162	141.11
4/11/2025	139.92	142.51	136.23	140.89	415,980	140.70
4/10/2025	143.61	145.21	136.24	140.54	393,420	140.35
4/09/2025	130.66	149.74	130.66	147.80	434,178	147.60
4/08/2025	138.54	140.14	130.32	132.79	355,592	132.61
4/07/2025	131.96	140.97	127.04	133.05	495,844	132.87
4/04/2025	139.73	141.55	133.44	137.13	534,825	136.95
4/03/2025	149.40	151.37	145.39	145.87	289,105	145.68
4/02/2025	151.93	157.86	151.93	157.58	336,035	157.37
4/01/2025	153.35	155.60	151.28	154.93	328,789	154.72
3/31/2025	149.29	155.06	147.31	153.18	327,995	152.98
3/28/2025	156.04	156.83	150.59	152.02	209,421	151.82
3/27/2025	155.91	157.39	153.30	155.91	335,142	155.70
3/26/2025	161.44	161.47	155.68	156.07	290,108	155.86
3/25/2025	159.37	161.04	158.33	160.39	225,472	160.18
3/24/2025	155.51	159.46	155.51	158.69	252,721	158.48
3/21/2025	151.57	152.93	150.41	152.73	1,787,970	152.53
3/20/2025	152.69	154.92	152.53	153.17	247,383	152.97
3/19/2025	151.93	155.32	151.48	154.89	358,192	154.68
3/18/2025	153.65	153.65	150.41	151.65	307,007	151.45
3/17/2025	153.42	155.58	152.62	154.44	440,879	154.24
3/14/2025	152.57	156.11	151.76	155.29	273,103	155.08
3/13/2025	153.59	155.09	149.41	150.77	300,250	150.57
3/12/2025	157.51	161.62	154.20	154.32	289,341	154.12
3/11/2025	153.00	157.66	151.36	155.22	388,727	155.01
3/10/2025	150.32	155.85	149.89	153.50	614,154	153.30
3/07/2025	151.40	155.13	149.63	154.08	372,401	153.88
3/06/2025	151.00	154.76	150.49	151.59	240,440	151.39
3/05/2025	153.38	154.92	151.83	154.52	161,498	154.31
3/04/2025	153.84	154.76	149.87	152.13	270,739	151.93
3/03/2025	164.64	164.64	155.56	156.79	284,901	156.58