Crane (CR)
NYSE: CR
· Real-Time Price · USD
190.78
-7.67 (-3.86%)
At close: Aug 14, 2025, 3:59 PM
190.98
0.10%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 197.00 | 197.00 | 190.78 | 190.98 | 190.98 | -3.76% | 228,127 |
| Aug 13, 2025 | 198.00 | 199.88 | 195.62 | 198.45 | 198.45 | 0.58% | 271,400 |
| Aug 12, 2025 | 196.04 | 197.77 | 194.82 | 197.31 | 197.31 | 1.52% | 181,125 |
| Aug 11, 2025 | 194.54 | 195.57 | 192.83 | 194.36 | 194.36 | 0.21% | 221,810 |
| Aug 8, 2025 | 194.97 | 197.53 | 193.62 | 193.96 | 193.96 | -0.37% | 232,228 |
| Aug 7, 2025 | 195.98 | 195.98 | 192.50 | 194.68 | 194.68 | 0.13% | 241,915 |
| Aug 6, 2025 | 195.71 | 195.71 | 192.47 | 194.43 | 194.43 | -0.65% | 151,551 |
| Aug 5, 2025 | 195.04 | 196.81 | 192.93 | 195.71 | 195.71 | 0.34% | 207,725 |
| Aug 4, 2025 | 195.38 | 196.28 | 194.00 | 195.04 | 195.04 | 0.80% | 183,700 |
| Aug 1, 2025 | 192.24 | 193.98 | 189.10 | 193.49 | 193.49 | -1.16% | 194,741 |
| Jul 31, 2025 | 195.55 | 197.40 | 193.46 | 195.77 | 195.77 | -0.08% | 214,200 |
| Jul 30, 2025 | 198.35 | 201.23 | 194.34 | 195.93 | 195.93 | -1.22% | 285,430 |
| Jul 29, 2025 | 194.04 | 203.89 | 194.04 | 198.35 | 198.35 | 4.41% | 603,504 |
| Jul 28, 2025 | 191.49 | 191.75 | 189.81 | 189.98 | 189.98 | -0.39% | 298,318 |
| Jul 25, 2025 | 189.68 | 191.26 | 188.81 | 190.73 | 190.73 | 0.82% | 270,713 |
| Jul 24, 2025 | 187.96 | 189.53 | 187.30 | 189.17 | 189.17 | 0.36% | 227,326 |
| Jul 23, 2025 | 188.79 | 189.93 | 187.20 | 188.49 | 188.49 | 0.78% | 103,022 |
| Jul 22, 2025 | 185.59 | 187.70 | 183.40 | 187.03 | 187.03 | 0.09% | 176,700 |
| Jul 21, 2025 | 189.55 | 190.25 | 186.63 | 186.86 | 186.86 | -1.20% | 149,800 |
| Jul 18, 2025 | 189.62 | 189.71 | 187.39 | 189.12 | 189.12 | -0.11% | 112,900 |