Crane Company (CR)
NYSE: CR · Real-Time Price · USD
187.79
-0.14 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
Crane Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 187.69 | 188.39 | 186.07 | 187.79 | 187.79 | -0.07% | 309,434 |
| Dec 4, 2025 | 186.20 | 189.34 | 184.99 | 187.93 | 187.93 | 2.12% | 342,689 |
| Dec 3, 2025 | 182.37 | 184.90 | 179.46 | 184.03 | 184.03 | 1.47% | 442,269 |
| Dec 2, 2025 | 181.64 | 182.75 | 179.86 | 181.36 | 181.36 | 0.55% | 409,908 |
| Dec 1, 2025 | 181.43 | 183.35 | 180.33 | 180.37 | 180.37 | -1.57% | 360,658 |
| Nov 28, 2025 | 183.47 | 183.72 | 180.97 | 183.25 | 183.25 | 0.26% | 129,600 |
| Nov 26, 2025 | 182.50 | 184.32 | 181.88 | 182.78 | 182.55 | -0.03% | 408,071 |
| Nov 25, 2025 | 179.89 | 183.53 | 178.92 | 182.83 | 182.60 | 2.23% | 439,038 |
| Nov 24, 2025 | 178.53 | 180.55 | 177.03 | 178.84 | 178.61 | -0.03% | 287,350 |
| Nov 21, 2025 | 177.41 | 179.14 | 173.64 | 178.89 | 178.66 | 1.55% | 520,453 |
| Nov 20, 2025 | 182.59 | 183.20 | 175.46 | 176.16 | 175.94 | -1.69% | 380,392 |
| Nov 19, 2025 | 179.76 | 182.58 | 178.26 | 179.18 | 178.95 | -0.17% | 601,444 |
| Nov 18, 2025 | 178.08 | 180.74 | 176.22 | 179.49 | 179.26 | 0.35% | 282,308 |
| Nov 17, 2025 | 183.98 | 184.98 | 178.30 | 178.86 | 178.63 | -2.63% | 320,112 |
| Nov 14, 2025 | 182.15 | 186.73 | 175.63 | 183.70 | 183.47 | -1.08% | 279,594 |
| Nov 13, 2025 | 190.00 | 191.46 | 185.31 | 185.71 | 185.48 | -2.76% | 271,870 |
| Nov 12, 2025 | 187.76 | 191.85 | 187.57 | 190.98 | 190.74 | 1.49% | 307,708 |
| Nov 11, 2025 | 190.04 | 190.75 | 187.36 | 188.18 | 187.94 | -1.09% | 213,284 |
| Nov 10, 2025 | 191.53 | 192.16 | 187.78 | 190.26 | 190.02 | 0.43% | 198,334 |
| Nov 7, 2025 | 188.14 | 190.36 | 186.66 | 189.44 | 189.20 | 0.23% | 164,954 |
| Nov 6, 2025 | 190.31 | 192.00 | 187.95 | 189.00 | 188.76 | -1.06% | 157,679 |
| Nov 5, 2025 | 188.54 | 191.69 | 187.28 | 191.02 | 190.78 | 1.51% | 215,947 |
| Nov 4, 2025 | 189.87 | 190.81 | 187.71 | 188.18 | 187.94 | -2.32% | 307,060 |
| Nov 3, 2025 | 189.68 | 193.65 | 187.49 | 192.64 | 192.40 | 1.39% | 302,559 |
| Oct 31, 2025 | 192.07 | 193.04 | 188.30 | 190.00 | 189.76 | -0.97% | 317,237 |
| Oct 30, 2025 | 192.98 | 198.16 | 187.38 | 191.86 | 191.62 | -0.68% | 236,149 |
| Oct 29, 2025 | 191.39 | 195.52 | 191.39 | 193.18 | 192.94 | 0.99% | 422,043 |
| Oct 28, 2025 | 197.26 | 201.00 | 189.30 | 191.29 | 191.05 | 0.03% | 564,629 |
| Oct 27, 2025 | 192.86 | 194.26 | 190.60 | 191.24 | 191.00 | -0.27% | 481,654 |
| Oct 24, 2025 | 193.69 | 194.40 | 191.44 | 191.76 | 191.52 | -0.25% | 284,035 |
| Oct 23, 2025 | 185.59 | 192.87 | 185.59 | 192.24 | 192.00 | 4.13% | 387,395 |
| Oct 22, 2025 | 190.00 | 190.00 | 184.56 | 184.62 | 184.39 | -2.33% | 246,667 |
| Oct 21, 2025 | 186.48 | 189.42 | 185.26 | 189.03 | 188.79 | 0.86% | 187,130 |
| Oct 20, 2025 | 185.00 | 188.53 | 185.00 | 187.42 | 187.18 | 2.00% | 411,977 |
| Oct 17, 2025 | 180.71 | 183.74 | 180.20 | 183.74 | 183.51 | 1.35% | 320,274 |
| Oct 16, 2025 | 182.12 | 182.12 | 178.77 | 181.29 | 181.06 | 0.27% | 279,214 |
| Oct 15, 2025 | 180.69 | 182.76 | 178.07 | 180.81 | 180.58 | 0.62% | 256,705 |
| Oct 14, 2025 | 176.50 | 181.19 | 176.50 | 179.70 | 179.47 | 0.53% | 178,077 |
| Oct 13, 2025 | 177.21 | 179.16 | 175.89 | 178.76 | 178.54 | 2.13% | 247,232 |
| Oct 10, 2025 | 179.77 | 180.56 | 174.66 | 175.03 | 174.81 | -2.28% | 271,928 |
| Oct 9, 2025 | 180.09 | 183.15 | 176.00 | 179.12 | 178.89 | -0.72% | 327,928 |
| Oct 8, 2025 | 179.11 | 181.16 | 177.93 | 180.42 | 180.19 | 0.93% | 165,180 |
| Oct 7, 2025 | 182.78 | 183.30 | 177.87 | 178.76 | 178.54 | -1.90% | 229,004 |
| Oct 6, 2025 | 181.50 | 182.59 | 178.61 | 182.23 | 182.00 | 1.28% | 365,760 |
| Oct 3, 2025 | 180.65 | 182.00 | 179.29 | 179.93 | 179.70 | -0.05% | 323,465 |
| Oct 2, 2025 | 180.76 | 182.00 | 178.05 | 180.02 | 179.79 | -0.56% | 234,309 |
| Oct 1, 2025 | 181.70 | 183.33 | 180.29 | 181.04 | 180.81 | -1.68% | 225,461 |
| Sep 30, 2025 | 181.65 | 184.39 | 179.59 | 184.14 | 183.91 | 1.40% | 169,232 |
| Sep 29, 2025 | 183.25 | 183.25 | 180.74 | 181.59 | 181.36 | -0.24% | 243,293 |
| Sep 26, 2025 | 179.69 | 182.64 | 179.43 | 182.03 | 181.80 | 1.85% | 232,248 |
| Sep 25, 2025 | 177.73 | 179.08 | 175.83 | 178.73 | 178.51 | -0.15% | 259,579 |
| Sep 24, 2025 | 182.31 | 182.54 | 178.92 | 178.99 | 178.76 | -1.52% | 179,714 |
| Sep 23, 2025 | 181.89 | 184.00 | 180.99 | 181.75 | 181.52 | -0.10% | 274,827 |
| Sep 22, 2025 | 181.55 | 182.90 | 180.63 | 181.93 | 181.70 | -0.07% | 245,290 |
| Sep 19, 2025 | 184.45 | 187.49 | 180.68 | 182.05 | 181.82 | -1.13% | 838,060 |
| Sep 18, 2025 | 182.16 | 185.22 | 180.68 | 184.13 | 183.90 | 1.92% | 208,962 |
| Sep 17, 2025 | 183.52 | 185.13 | 179.32 | 180.66 | 180.43 | -1.17% | 366,913 |
| Sep 16, 2025 | 182.60 | 183.52 | 180.33 | 182.79 | 182.56 | 0.10% | 237,427 |
| Sep 15, 2025 | 184.00 | 185.12 | 181.00 | 182.60 | 182.37 | -0.21% | 275,144 |
| Sep 12, 2025 | 186.27 | 186.27 | 182.98 | 182.99 | 182.76 | -1.82% | 181,600 |
| Sep 11, 2025 | 182.75 | 186.79 | 182.28 | 186.39 | 186.16 | 2.01% | 368,318 |
| Sep 10, 2025 | 182.26 | 185.14 | 181.81 | 182.72 | 182.49 | 0.16% | 419,784 |
| Sep 9, 2025 | 184.20 | 184.20 | 181.00 | 182.42 | 182.19 | -1.09% | 437,079 |
| Sep 8, 2025 | 184.01 | 184.75 | 180.51 | 184.43 | 184.20 | 0.09% | 386,767 |
| Sep 5, 2025 | 186.30 | 187.22 | 181.33 | 184.27 | 184.04 | -0.44% | 232,921 |
| Sep 4, 2025 | 183.28 | 185.10 | 181.04 | 185.09 | 184.86 | 1.39% | 324,359 |
| Sep 3, 2025 | 183.49 | 183.49 | 180.24 | 182.56 | 182.33 | -0.51% | 295,388 |
| Sep 2, 2025 | 182.59 | 183.69 | 179.72 | 183.49 | 183.26 | -0.98% | 382,481 |
| Aug 29, 2025 | 191.61 | 192.84 | 184.46 | 185.30 | 185.07 | -3.47% | 425,252 |
| Aug 28, 2025 | 194.00 | 194.25 | 190.61 | 191.97 | 191.50 | -0.93% | 362,461 |
| Aug 27, 2025 | 195.80 | 196.47 | 193.76 | 193.78 | 193.30 | -0.97% | 367,745 |
| Aug 26, 2025 | 192.73 | 195.90 | 191.05 | 195.67 | 195.19 | 1.96% | 282,224 |
| Aug 25, 2025 | 193.36 | 194.85 | 191.69 | 191.90 | 191.43 | -1.20% | 272,878 |
| Aug 22, 2025 | 190.53 | 195.97 | 190.00 | 194.23 | 193.75 | 2.93% | 342,737 |
| Aug 21, 2025 | 190.00 | 191.10 | 188.28 | 188.70 | 188.24 | -0.68% | 453,156 |
| Aug 20, 2025 | 191.00 | 192.17 | 189.20 | 190.00 | 189.53 | -1.04% | 405,029 |
| Aug 19, 2025 | 192.10 | 194.44 | 191.66 | 191.99 | 191.52 | -0.44% | 163,573 |
| Aug 18, 2025 | 189.16 | 193.17 | 187.45 | 192.84 | 192.37 | 1.93% | 386,866 |
| Aug 15, 2025 | 190.80 | 191.70 | 188.00 | 189.19 | 188.73 | -0.94% | 318,474 |
| Aug 14, 2025 | 197.00 | 197.00 | 190.78 | 190.98 | 190.51 | -3.76% | 228,188 |
| Aug 13, 2025 | 198.00 | 199.88 | 195.62 | 198.45 | 197.96 | 0.58% | 271,374 |
| Aug 12, 2025 | 196.04 | 197.77 | 194.82 | 197.31 | 196.83 | 1.52% | 181,125 |
| Aug 11, 2025 | 194.54 | 195.57 | 192.83 | 194.36 | 193.88 | 0.21% | 221,810 |
| Aug 8, 2025 | 194.97 | 197.53 | 193.62 | 193.96 | 193.48 | -0.37% | 232,228 |
| Aug 7, 2025 | 195.98 | 195.98 | 192.50 | 194.68 | 194.20 | 0.13% | 241,915 |
| Aug 6, 2025 | 195.71 | 195.71 | 192.47 | 194.43 | 193.95 | -0.65% | 151,551 |
| Aug 5, 2025 | 195.04 | 196.81 | 192.93 | 195.71 | 195.23 | 0.34% | 207,725 |
| Aug 4, 2025 | 195.38 | 196.28 | 194.00 | 195.04 | 194.56 | 0.80% | 183,687 |
| Aug 1, 2025 | 192.24 | 193.98 | 189.10 | 193.49 | 193.01 | -1.16% | 194,741 |
| Jul 31, 2025 | 195.55 | 197.40 | 193.46 | 195.77 | 195.29 | -0.08% | 214,164 |
| Jul 30, 2025 | 198.35 | 201.23 | 194.34 | 195.93 | 195.45 | -1.22% | 285,430 |
| Jul 29, 2025 | 194.04 | 203.89 | 194.04 | 198.35 | 197.86 | 4.41% | 603,504 |
| Jul 28, 2025 | 191.49 | 191.75 | 189.81 | 189.98 | 189.51 | -0.39% | 298,318 |
| Jul 25, 2025 | 189.68 | 191.26 | 188.81 | 190.73 | 190.26 | 0.82% | 270,713 |
| Jul 24, 2025 | 187.96 | 189.53 | 187.30 | 189.17 | 188.71 | 0.36% | 227,326 |
| Jul 23, 2025 | 188.79 | 189.93 | 187.20 | 188.49 | 188.03 | 0.78% | 103,022 |
| Jul 22, 2025 | 185.59 | 187.70 | 183.40 | 187.03 | 186.57 | 0.09% | 176,670 |
| Jul 21, 2025 | 189.55 | 190.25 | 186.63 | 186.86 | 186.40 | -1.20% | 149,793 |
| Jul 18, 2025 | 189.62 | 189.71 | 187.39 | 189.12 | 188.66 | -0.11% | 112,863 |
| Jul 17, 2025 | 187.40 | 190.89 | 187.40 | 189.32 | 188.86 | 1.01% | 172,365 |