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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-14 | 176.04 | 175.30 | ↓$0.74 (-0.42%) | 174.46 | 176.47 | 169.82K |
2025-05-13 | 177.19 | 175.89 | ↓$1.30 (-0.73%) | 175.49 | 177.60 | 178.22K |
2025-05-12 | 176.84 | 175.35 | ↓$1.49 (-0.84%) | 171.61 | 176.84 | 233.50K |
2025-05-09 | 170.00 | 169.62 | ↓$0.38 (-0.22%) | 168.13 | 171.06 | 163.82K |
2025-05-08 | 169.99 | 169.77 | ↓$0.22 (-0.13%) | 168.69 | 172.21 | 226.21K |
2025-05-07 | 167.95 | 167.45 | ↓$0.50 (-0.30%) | 166.09 | 168.44 | 193.88K |
2025-05-06 | 165.57 | 166.47 | ↑$0.90 (0.54%) | 164.63 | 167.22 | 221.63K |
2025-05-05 | 166.24 | 167.31 | ↑$1.07 (0.64%) | 164.99 | 168.10 | 228.65K |
2025-05-02 | 165.60 | 167.93 | ↑$2.33 (1.41%) | 165.05 | 169.51 | 340.63K |
2025-05-01 | 163.53 | 163.04 | ↓$0.49 (-0.30%) | 160.49 | 165.44 | 445.55K |
2025-04-30 | 155.73 | 160.98 | ↑$5.25 (3.37%) | 153.06 | 161.65 | 670.94K |
2025-04-29 | 160.00 | 158.87 | ↓$1.13 (-0.71%) | 154.76 | 162.36 | 819.56K |
2025-04-28 | 148.30 | 148.67 | ↑$0.37 (0.25%) | 146.80 | 150.91 | 474.54K |
2025-04-25 | 149.26 | 148.76 | ↓$0.50 (-0.33%) | 147.01 | 149.47 | 464.43K |
2025-04-24 | 142.29 | 149.43 | ↑$7.14 (5.02%) | 142.07 | 150.06 | 591.64K |
2025-04-23 | 144.85 | 142.02 | ↓$2.83 (-1.95%) | 141.51 | 149.98 | 385.36K |
2025-04-22 | 138.91 | 140.41 | ↑$1.50 (1.08%) | 137.03 | 141.44 | 323.99K |
2025-04-21 | 140.88 | 136.78 | ↓$4.10 (-2.91%) | 135.47 | 141.19 | 403.88K |
2025-04-17 | 142.10 | 142.65 | ↑$0.55 (0.39%) | 140.97 | 143.85 | 264.63K |
2025-04-16 | 140.20 | 141.57 | ↑$1.37 (0.98%) | 138.32 | 141.69 | 460.60K |
2025-04-15 | 141.48 | 141.93 | ↑$0.45 (0.32%) | 140.99 | 144.80 | 251.71K |
2025-04-14 | 142.50 | 141.30 | ↓$1.20 (-0.84%) | 139.41 | 143.74 | 356.16K |
2025-04-11 | 139.92 | 140.89 | ↑$0.97 (0.69%) | 136.23 | 142.52 | 415.98K |
2025-04-10 | 143.61 | 140.54 | ↓$3.07 (-2.14%) | 136.24 | 145.21 | 393.42K |
2025-04-09 | 130.66 | 147.80 | ↑$17.14 (13.12%) | 130.66 | 149.74 | 434.18K |
2025-04-08 | 138.54 | 132.79 | ↓$5.75 (-4.15%) | 130.32 | 140.14 | 355.59K |
2025-04-07 | 131.96 | 133.05 | ↑$1.09 (0.83%) | 127.04 | 141.78 | 495.84K |
2025-04-04 | 139.73 | 137.13 | ↓$2.60 (-1.86%) | 133.44 | 141.55 | 534.83K |
2025-04-03 | 149.40 | 145.87 | ↓$3.53 (-2.36%) | 145.39 | 151.37 | 289.11K |
2025-04-02 | 151.93 | 157.58 | ↑$5.65 (3.72%) | 151.93 | 157.86 | 336.04K |
Create an account or log in to view more rows.
$CR hmm...
$CR I gave in! Bought more 100 shares
$CR Wish I shorted
$CR let it ride
$CR omg this is bullshit
$CR Bears always win...
Bulls have to be forever bagholders....
$CR keep inchin
$CR Love this stock.
Light taps
$CR Buy the dip
$CR fuck all u greedy bulls