Home

Crane Company Common Stock (CR)

182.38
+0.00 (0.00%)
NYSE · Last Trade: Jun 17th, 4:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crane Company Common Stock (CR)

DateOpenHighLowCloseVolumeAdjusted Close
6/16/2025183.35185.21181.83182.38324,430182.38
6/13/2025185.00186.18180.26181.44288,671181.44
6/12/2025185.00187.35184.72186.83302,712186.83
6/11/2025186.62188.95185.32186.61409,984186.61
6/10/2025187.98191.00184.51186.67521,821186.67
6/09/2025178.00186.14178.00185.99589,468185.99
6/06/2025177.36177.75176.00177.68279,188177.68
6/05/2025175.29175.93173.73174.89209,587174.89
6/04/2025174.50176.43174.50175.12242,289175.12
6/03/2025171.11174.74170.88174.49272,403174.49
6/02/2025171.02171.97167.84170.82202,602170.82
5/30/2025173.24173.24170.37171.40229,350171.40
5/29/2025173.71173.76171.00173.27222,385173.04
5/28/2025173.88174.40171.65172.25158,260172.02
5/27/2025172.78174.49170.81174.13169,526173.90
5/23/2025167.16171.59167.16170.07217,379169.84
5/22/2025170.54170.78168.88170.71335,380170.48
5/21/2025173.19173.86170.24170.64239,750170.41
5/20/2025177.99178.38174.81175.21282,771174.98
5/19/2025175.11179.01173.88177.94219,758177.70
5/16/2025177.03179.20176.75177.89258,045177.65
5/15/2025174.76177.13173.71176.12243,586175.89
5/14/2025176.04176.47174.46175.30169,820175.07
5/13/2025177.19177.60175.49175.89178,224175.66
5/12/2025176.84176.84171.61175.35233,500175.12
5/09/2025170.00171.06168.13169.62163,818169.40
5/08/2025169.99172.21168.69169.77226,211169.54
5/07/2025167.95168.44166.09167.45193,884167.23
5/06/2025165.57167.22164.63166.47221,631166.25
5/05/2025166.24168.10164.99167.31228,646167.09
5/02/2025165.60169.51165.05167.93340,632167.71
5/01/2025163.53165.44160.49163.04445,553162.82
4/30/2025155.73161.65153.06160.98670,935160.77
4/29/2025160.00162.36154.75158.87819,563158.66
4/28/2025148.30150.91146.80148.67474,540148.47
4/25/2025149.26149.47147.01148.76464,427148.56
4/24/2025142.29150.06142.07149.43591,636149.23
4/23/2025144.85149.98141.51142.02385,356141.83
4/22/2025138.91141.44137.03140.41323,988140.22
4/21/2025140.88141.19135.47136.78403,877136.60
4/17/2025142.10143.84140.97142.65264,630142.46
4/16/2025140.20141.69138.31141.57460,595141.38
4/15/2025141.48144.80140.99141.93251,710141.74
4/14/2025142.50143.74139.41141.30356,162141.11
4/11/2025139.92142.51136.23140.89415,980140.70
4/10/2025143.61145.21136.24140.54393,420140.35
4/09/2025130.66149.74130.66147.80434,176147.60
4/08/2025138.54140.14130.32132.79355,592132.61
4/07/2025131.96140.97127.04133.05495,844132.87
4/04/2025139.73141.55133.44137.13383,538136.95
4/03/2025149.40151.37145.39145.87289,105145.68
4/02/2025151.93157.86151.93157.58336,035157.37
4/01/2025153.35155.60151.28154.93328,789154.72
3/31/2025149.29155.06147.31153.18327,995152.98
3/28/2025156.04156.83150.59152.02209,421151.82
3/27/2025155.91157.39153.30155.91335,142155.70
3/26/2025161.44161.47155.68156.07290,108155.86
3/25/2025159.37161.04158.33160.39225,472160.18
3/24/2025155.51159.46155.51158.69252,721158.48
3/21/2025151.57152.93150.41152.731,787,970152.53
3/20/2025152.69154.92152.53153.17247,383152.97
3/19/2025151.93155.32151.48154.89358,192154.68
3/18/2025153.65153.65150.41151.65307,007151.45
3/17/2025153.42155.58152.62154.44440,879154.24