Crane (CR)
NYSE: CR
· Real-Time Price · USD
182.11
3.38 (1.89%)
At close: Sep 26, 2025, 3:59 PM
182.03
-0.04%
After-hours: Sep 26, 2025, 06:00 PM EDT
CR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 179.69 | 182.64 | 179.43 | 182.03 | 182.03 | 1.85% | 232,248 |
| Sep 25, 2025 | 177.73 | 179.08 | 175.83 | 178.73 | 178.73 | -0.15% | 259,600 |
| Sep 24, 2025 | 182.31 | 182.54 | 178.92 | 178.99 | 178.99 | -1.52% | 179,714 |
| Sep 23, 2025 | 181.89 | 184.00 | 180.99 | 181.75 | 181.75 | -0.10% | 274,827 |
| Sep 22, 2025 | 181.55 | 182.90 | 180.63 | 181.93 | 181.93 | -0.07% | 245,300 |
| Sep 19, 2025 | 184.45 | 187.49 | 180.68 | 182.05 | 182.05 | -1.13% | 838,100 |
| Sep 18, 2025 | 182.16 | 185.22 | 180.68 | 184.13 | 184.13 | 1.92% | 209,000 |
| Sep 17, 2025 | 183.52 | 185.13 | 179.32 | 180.66 | 180.66 | -1.17% | 366,913 |
| Sep 16, 2025 | 182.60 | 183.52 | 180.33 | 182.79 | 182.79 | 0.10% | 237,427 |
| Sep 15, 2025 | 184.00 | 185.12 | 181.00 | 182.60 | 182.60 | -0.21% | 275,144 |
| Sep 12, 2025 | 186.27 | 186.27 | 182.98 | 182.99 | 182.99 | -1.82% | 181,600 |
| Sep 11, 2025 | 182.75 | 186.79 | 182.28 | 186.39 | 186.39 | 2.01% | 368,318 |
| Sep 10, 2025 | 182.26 | 185.14 | 181.81 | 182.72 | 182.72 | 0.16% | 419,800 |
| Sep 9, 2025 | 184.20 | 184.20 | 181.00 | 182.42 | 182.42 | -1.09% | 437,100 |
| Sep 8, 2025 | 184.01 | 184.75 | 180.51 | 184.43 | 184.43 | 0.09% | 386,800 |
| Sep 5, 2025 | 186.30 | 187.22 | 181.33 | 184.27 | 184.27 | -0.44% | 232,921 |
| Sep 4, 2025 | 183.28 | 185.10 | 181.04 | 185.09 | 185.09 | 1.39% | 324,400 |
| Sep 3, 2025 | 183.49 | 183.49 | 180.24 | 182.56 | 182.56 | -0.51% | 295,400 |
| Sep 2, 2025 | 182.59 | 183.69 | 179.72 | 183.49 | 183.49 | -0.98% | 382,500 |
| Aug 29, 2025 | 191.61 | 192.84 | 184.46 | 185.30 | 185.30 | -3.47% | 425,300 |