Crane (CR)
141.94
0.64 (0.45%)
At close: Apr 15, 2025, 3:59 PM
140.15
-1.26%
After-hours: Apr 15, 2025, 08:00 PM EDT
Crane Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 142.50 | 142.49 | 143.74 | 143.73 | 139.41 | 139.40 | 141.30 | 141.29 | 0.29% | 351,476 |
| Apr 11, 2025 | 139.92 | 139.92 | 142.51 | 142.51 | 136.23 | 136.23 | 140.89 | 140.89 | 0.25% | 416,000 |
| Apr 10, 2025 | 143.61 | 143.61 | 145.21 | 145.21 | 136.24 | 136.24 | 140.54 | 140.54 | -4.91% | 393,420 |
| Apr 9, 2025 | 130.66 | 130.66 | 149.74 | 149.74 | 130.66 | 130.66 | 147.80 | 147.80 | 11.30% | 434,200 |
| Apr 8, 2025 | 138.54 | 138.54 | 140.14 | 140.14 | 130.32 | 130.32 | 132.79 | 132.79 | -0.20% | 355,600 |
| Apr 7, 2025 | 131.96 | 131.96 | 141.78 | 141.78 | 127.04 | 127.04 | 133.05 | 133.05 | -2.98% | 495,844 |
| Apr 4, 2025 | 139.73 | 139.73 | 141.55 | 141.55 | 133.44 | 133.44 | 137.13 | 137.13 | -5.99% | 534,825 |
| Apr 3, 2025 | 149.40 | 149.40 | 151.37 | 151.37 | 145.39 | 145.39 | 145.87 | 145.87 | -7.43% | 289,105 |
| Apr 2, 2025 | 151.93 | 151.93 | 157.86 | 157.86 | 151.93 | 151.93 | 157.58 | 157.58 | 1.71% | 336,192 |
| Apr 1, 2025 | 153.35 | 153.35 | 155.60 | 155.60 | 151.28 | 151.28 | 154.93 | 154.93 | 1.14% | 328,800 |
| Mar 31, 2025 | 149.29 | 149.29 | 155.06 | 155.06 | 147.31 | 147.31 | 153.18 | 153.18 | 0.76% | 328,000 |
| Mar 28, 2025 | 156.04 | 156.04 | 156.83 | 156.83 | 150.59 | 150.59 | 152.02 | 152.02 | -2.50% | 209,421 |
| Mar 27, 2025 | 155.91 | 155.91 | 157.39 | 157.39 | 153.30 | 153.30 | 155.91 | 155.91 | -0.10% | 335,142 |
| Mar 26, 2025 | 161.44 | 161.44 | 161.47 | 161.47 | 155.68 | 155.68 | 156.07 | 156.07 | -2.69% | 290,108 |
| Mar 25, 2025 | 159.37 | 159.37 | 161.04 | 161.04 | 158.33 | 158.33 | 160.39 | 160.39 | 1.07% | 225,500 |
| Mar 24, 2025 | 155.51 | 155.51 | 159.46 | 159.46 | 155.51 | 155.51 | 158.69 | 158.69 | 3.90% | 252,721 |
| Mar 21, 2025 | 151.57 | 151.57 | 152.93 | 152.93 | 150.41 | 150.41 | 152.73 | 152.73 | -0.29% | 1,787,970 |
| Mar 20, 2025 | 152.69 | 152.69 | 154.92 | 154.92 | 152.53 | 152.53 | 153.17 | 153.17 | -1.11% | 247,400 |
| Mar 19, 2025 | 151.93 | 151.93 | 155.32 | 155.32 | 151.48 | 151.48 | 154.89 | 154.89 | 2.14% | 358,200 |
| Mar 18, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 150.41 | 150.41 | 151.65 | 151.65 | -1.81% | 307,007 |
| Mar 17, 2025 | 153.42 | 153.42 | 155.58 | 155.58 | 152.62 | 152.62 | 154.44 | 154.44 | -0.55% | 440,900 |
| Mar 14, 2025 | 152.57 | 152.57 | 156.11 | 156.11 | 151.76 | 151.76 | 155.29 | 155.29 | 3.00% | 273,103 |
| Mar 13, 2025 | 153.59 | 153.59 | 155.09 | 155.09 | 149.41 | 149.41 | 150.77 | 150.77 | -2.30% | 300,300 |
| Mar 12, 2025 | 157.51 | 157.51 | 161.62 | 161.62 | 154.20 | 154.20 | 154.32 | 154.32 | -0.58% | 289,341 |
| Mar 11, 2025 | 153.00 | 153.00 | 157.66 | 157.66 | 151.36 | 151.36 | 155.22 | 155.22 | 1.12% | 388,770 |
| Mar 10, 2025 | 150.32 | 150.32 | 155.85 | 155.85 | 149.89 | 149.89 | 153.50 | 153.50 | -0.38% | 614,200 |
| Mar 7, 2025 | 151.40 | 151.40 | 155.13 | 155.13 | 149.64 | 149.64 | 154.08 | 154.08 | 1.64% | 372,401 |
| Mar 6, 2025 | 151.00 | 151.00 | 154.76 | 154.76 | 150.49 | 150.49 | 151.59 | 151.59 | -1.90% | 240,440 |
| Mar 5, 2025 | 153.38 | 153.38 | 154.92 | 154.92 | 151.83 | 151.83 | 154.52 | 154.52 | 1.57% | 161,500 |
| Mar 4, 2025 | 153.84 | 153.84 | 154.76 | 154.76 | 149.87 | 149.87 | 152.13 | 152.13 | -2.97% | 270,739 |
| Mar 3, 2025 | 164.64 | 164.64 | 164.64 | 164.64 | 155.57 | 155.57 | 156.79 | 156.79 | -3.80% | 284,901 |
| Feb 28, 2025 | 159.72 | 159.72 | 163.16 | 163.16 | 157.22 | 157.22 | 162.99 | 162.99 | 1.46% | 285,900 |
| Feb 27, 2025 | 162.96 | 162.73 | 163.76 | 163.53 | 160.37 | 160.14 | 160.64 | 160.41 | -1.46% | 141,600 |
| Feb 26, 2025 | 161.91 | 161.68 | 165.14 | 164.91 | 161.91 | 161.68 | 163.02 | 162.79 | 0.94% | 207,100 |
| Feb 25, 2025 | 162.23 | 162.00 | 163.57 | 163.34 | 159.99 | 159.76 | 161.50 | 161.27 | -0.35% | 278,000 |
| Feb 24, 2025 | 165.51 | 165.28 | 166.47 | 166.23 | 161.81 | 161.58 | 162.07 | 161.84 | -1.79% | 197,600 |
| Feb 21, 2025 | 172.91 | 172.66 | 172.91 | 172.66 | 164.58 | 164.34 | 165.03 | 164.79 | -3.77% | 494,520 |
| Feb 20, 2025 | 173.50 | 173.25 | 173.50 | 173.25 | 168.97 | 168.72 | 171.50 | 171.25 | -1.19% | 163,500 |
| Feb 19, 2025 | 171.70 | 171.45 | 173.67 | 173.42 | 171.12 | 170.87 | 173.57 | 173.32 | 0.56% | 250,900 |
| Feb 18, 2025 | 172.54 | 172.29 | 173.37 | 173.12 | 169.50 | 169.25 | 172.60 | 172.35 | 0.65% | 201,228 |
| Feb 14, 2025 | 170.00 | 169.75 | 172.28 | 172.03 | 168.49 | 168.24 | 171.49 | 171.24 | 1.70% | 221,000 |
| Feb 13, 2025 | 170.38 | 170.14 | 170.65 | 170.41 | 167.88 | 167.64 | 168.62 | 168.38 | -0.87% | 135,746 |
| Feb 12, 2025 | 169.61 | 169.37 | 171.87 | 171.63 | 169.10 | 168.86 | 170.10 | 169.86 | -1.10% | 190,443 |
| Feb 11, 2025 | 171.55 | 171.30 | 173.27 | 173.02 | 169.34 | 169.09 | 172.00 | 171.75 | -0.86% | 316,821 |
| Feb 10, 2025 | 173.95 | 173.70 | 173.95 | 173.70 | 171.40 | 171.15 | 173.50 | 173.25 | 0.78% | 152,000 |
| Feb 7, 2025 | 173.22 | 172.97 | 173.50 | 173.25 | 171.33 | 171.08 | 172.15 | 171.90 | -0.37% | 329,700 |
| Feb 6, 2025 | 173.83 | 173.58 | 174.06 | 173.81 | 170.57 | 170.32 | 172.79 | 172.54 | -0.25% | 188,200 |
| Feb 5, 2025 | 172.76 | 172.51 | 174.32 | 174.07 | 170.68 | 170.43 | 173.23 | 172.98 | 1.17% | 202,731 |
| Feb 4, 2025 | 168.64 | 168.39 | 171.51 | 171.26 | 167.93 | 167.68 | 171.23 | 170.98 | 1.13% | 172,107 |
| Feb 3, 2025 | 167.52 | 167.28 | 171.63 | 171.39 | 166.02 | 165.78 | 169.31 | 169.07 | -0.59% | 228,610 |