Crane Company (CR) Historical Stock Data

175.30 ↓0.59 (-0.34%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CR is up 0.40% a day on average. There have been 14 days where Crane Company closed green and 16 days where CR closed red.

DateOpenCloseChangeLowHighVolume
2025-05-14176.04175.30↓$0.74 (-0.42%)174.46176.47169.82K
2025-05-13177.19175.89↓$1.30 (-0.73%)175.49177.60178.22K
2025-05-12176.84175.35↓$1.49 (-0.84%)171.61176.84233.50K
2025-05-09170.00169.62↓$0.38 (-0.22%)168.13171.06163.82K
2025-05-08169.99169.77↓$0.22 (-0.13%)168.69172.21226.21K
2025-05-07167.95167.45↓$0.50 (-0.30%)166.09168.44193.88K
2025-05-06165.57166.47↑$0.90 (0.54%)164.63167.22221.63K
2025-05-05166.24167.31↑$1.07 (0.64%)164.99168.10228.65K
2025-05-02165.60167.93↑$2.33 (1.41%)165.05169.51340.63K
2025-05-01163.53163.04↓$0.49 (-0.30%)160.49165.44445.55K
2025-04-30155.73160.98↑$5.25 (3.37%)153.06161.65670.94K
2025-04-29160.00158.87↓$1.13 (-0.71%)154.76162.36819.56K
2025-04-28148.30148.67↑$0.37 (0.25%)146.80150.91474.54K
2025-04-25149.26148.76↓$0.50 (-0.33%)147.01149.47464.43K
2025-04-24142.29149.43↑$7.14 (5.02%)142.07150.06591.64K
2025-04-23144.85142.02↓$2.83 (-1.95%)141.51149.98385.36K
2025-04-22138.91140.41↑$1.50 (1.08%)137.03141.44323.99K
2025-04-21140.88136.78↓$4.10 (-2.91%)135.47141.19403.88K
2025-04-17142.10142.65↑$0.55 (0.39%)140.97143.85264.63K
2025-04-16140.20141.57↑$1.37 (0.98%)138.32141.69460.60K
2025-04-15141.48141.93↑$0.45 (0.32%)140.99144.80251.71K
2025-04-14142.50141.30↓$1.20 (-0.84%)139.41143.74356.16K
2025-04-11139.92140.89↑$0.97 (0.69%)136.23142.52415.98K
2025-04-10143.61140.54↓$3.07 (-2.14%)136.24145.21393.42K
2025-04-09130.66147.80↑$17.14 (13.12%)130.66149.74434.18K
2025-04-08138.54132.79↓$5.75 (-4.15%)130.32140.14355.59K
2025-04-07131.96133.05↑$1.09 (0.83%)127.04141.78495.84K
2025-04-04139.73137.13↓$2.60 (-1.86%)133.44141.55534.83K
2025-04-03149.40145.87↓$3.53 (-2.36%)145.39151.37289.11K
2025-04-02151.93157.58↑$5.65 (3.72%)151.93157.86336.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$CR Bears always win...
Bulls have to be forever bagholders....

0 Like Report
glaglewd

$CR Love this stock.

Light taps

0 Like Report