Crane (CR)
151.37
-3.07 (-1.99%)
At close: Mar 18, 2025, 3:59 PM
152.38
0.67%
Pre-market: Mar 19, 2025, 04:18 AM EDT
CR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 153.65 | 153.65 | 150.41 | 151.65 | -2.79 | -1.81% | 269,938 |
| Mar 17, 2025 | 153.42 | 155.58 | 152.62 | 154.44 | -0.85 | -0.55% | 440,900 |
| Mar 14, 2025 | 152.57 | 156.11 | 151.76 | 155.29 | 4.52 | 3.00% | 273,103 |
| Mar 13, 2025 | 153.59 | 155.09 | 149.41 | 150.77 | -3.55 | -2.30% | 300,300 |
| Mar 12, 2025 | 157.51 | 161.62 | 154.20 | 154.32 | -0.90 | -0.58% | 289,341 |
| Mar 11, 2025 | 153.00 | 157.66 | 151.36 | 155.22 | 1.72 | 1.12% | 388,770 |
| Mar 10, 2025 | 150.32 | 155.85 | 149.89 | 153.50 | -0.58 | -0.38% | 614,200 |
| Mar 7, 2025 | 151.40 | 155.13 | 149.64 | 154.08 | 2.49 | 1.64% | 372,401 |
| Mar 6, 2025 | 151.00 | 154.76 | 150.49 | 151.59 | -2.93 | -1.90% | 240,440 |
| Mar 5, 2025 | 153.38 | 154.92 | 151.83 | 154.52 | 2.39 | 1.57% | 161,500 |
| Mar 4, 2025 | 153.84 | 154.76 | 149.87 | 152.13 | -4.66 | -2.97% | 270,739 |
| Mar 3, 2025 | 164.64 | 164.64 | 155.57 | 156.79 | -6.20 | -3.80% | 284,901 |
| Feb 28, 2025 | 159.72 | 163.16 | 157.22 | 162.99 | 2.35 | 1.46% | 285,900 |
| Feb 27, 2025 | 162.96 | 163.76 | 160.37 | 160.64 | -2.38 | -1.46% | 141,600 |
| Feb 26, 2025 | 161.91 | 165.14 | 161.91 | 163.02 | 1.52 | 0.94% | 207,100 |
| Feb 25, 2025 | 162.23 | 163.57 | 159.99 | 161.50 | -0.57 | -0.35% | 278,000 |
| Feb 24, 2025 | 165.51 | 166.47 | 161.81 | 162.07 | -2.96 | -1.79% | 197,600 |
| Feb 21, 2025 | 172.91 | 172.91 | 164.58 | 165.03 | -6.47 | -3.77% | 494,520 |
| Feb 20, 2025 | 173.50 | 173.50 | 168.97 | 171.50 | -2.07 | -1.19% | 163,500 |
| Feb 19, 2025 | 171.70 | 173.67 | 171.12 | 173.57 | 0.97 | 0.56% | 250,900 |
| Feb 18, 2025 | 172.54 | 173.37 | 169.50 | 172.60 | 1.11 | 0.65% | 201,228 |
| Feb 14, 2025 | 170.00 | 172.28 | 168.49 | 171.49 | 2.87 | 1.70% | 221,000 |
| Feb 13, 2025 | 170.38 | 170.65 | 167.88 | 168.62 | -1.48 | -0.87% | 135,746 |
| Feb 12, 2025 | 169.61 | 171.87 | 169.10 | 170.10 | -1.90 | -1.10% | 190,443 |
| Feb 11, 2025 | 171.55 | 173.27 | 169.34 | 172.00 | -1.50 | -0.86% | 316,821 |
| Feb 10, 2025 | 173.95 | 173.95 | 171.40 | 173.50 | 1.35 | 0.78% | 152,000 |
| Feb 7, 2025 | 173.22 | 173.50 | 171.33 | 172.15 | -0.64 | -0.37% | 329,700 |
| Feb 6, 2025 | 173.83 | 174.06 | 170.57 | 172.79 | -0.44 | -0.25% | 188,200 |
| Feb 5, 2025 | 172.76 | 174.32 | 170.68 | 173.23 | 2.00 | 1.17% | 202,731 |
| Feb 4, 2025 | 168.64 | 171.51 | 167.93 | 171.23 | 1.92 | 1.13% | 172,107 |
| Feb 3, 2025 | 167.52 | 171.63 | 166.02 | 169.31 | -1.01 | -0.59% | 228,610 |
| Jan 31, 2025 | 172.43 | 172.43 | 169.51 | 170.32 | -1.32 | -0.77% | 344,313 |
| Jan 30, 2025 | 174.84 | 176.83 | 170.44 | 171.64 | 0.85 | 0.50% | 296,600 |
| Jan 29, 2025 | 175.33 | 177.00 | 170.78 | 170.79 | -5.02 | -2.86% | 401,745 |
| Jan 28, 2025 | 164.55 | 177.69 | 163.46 | 175.81 | 19.37 | 12.38% | 739,700 |
| Jan 27, 2025 | 159.80 | 160.56 | 154.74 | 156.44 | -5.24 | -3.24% | 522,909 |
| Jan 24, 2025 | 163.45 | 165.67 | 160.30 | 161.68 | -1.23 | -0.76% | 490,400 |
| Jan 23, 2025 | 161.00 | 164.02 | 161.00 | 162.91 | 1.04 | 0.64% | 242,500 |
| Jan 22, 2025 | 162.63 | 164.30 | 161.16 | 161.87 | -0.59 | -0.36% | 176,700 |
| Jan 21, 2025 | 158.25 | 162.90 | 157.53 | 162.46 | 6.46 | 4.14% | 286,721 |
| Jan 17, 2025 | 156.80 | 159.07 | 154.52 | 156.00 | 0.57 | 0.37% | 363,400 |
| Jan 16, 2025 | 155.43 | 156.78 | 154.29 | 155.43 | 0.68 | 0.44% | 126,642 |
| Jan 15, 2025 | 154.39 | 155.87 | 152.50 | 154.75 | 3.89 | 2.58% | 194,836 |
| Jan 14, 2025 | 152.70 | 154.73 | 150.17 | 150.86 | -0.71 | -0.47% | 275,300 |
| Jan 13, 2025 | 148.11 | 151.87 | 146.79 | 151.57 | 1.24 | 0.82% | 165,005 |
| Jan 10, 2025 | 149.35 | 151.48 | 149.14 | 150.33 | -3.33 | -2.17% | 165,400 |
| Jan 8, 2025 | 150.76 | 153.80 | 149.34 | 153.66 | 1.26 | 0.83% | 178,300 |
| Jan 7, 2025 | 153.86 | 153.99 | 151.30 | 152.40 | -1.07 | -0.70% | 267,900 |
| Jan 6, 2025 | 155.16 | 156.55 | 152.04 | 153.47 | -1.65 | -1.06% | 196,700 |
| Jan 3, 2025 | 151.33 | 155.52 | 149.82 | 155.12 | 4.14 | 2.74% | 226,200 |