Crane Company (CR) Historical Stock Data
148.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CR is up 0.47% a day on average. There have been 19 days where Crane Company closed green and 11 days where CR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-01 | 153.35 | 154.93 | ↑$1.58 (1.03%) | 151.28 | 155.60 | 328.79K |
| 2025-03-31 | 149.29 | 153.18 | ↑$3.89 (2.61%) | 147.31 | 155.06 | 328K |
| 2025-03-28 | 156.04 | 152.02 | ↓$4.02 (-2.58%) | 150.59 | 156.83 | 209.42K |
| 2025-03-27 | 155.91 | 155.91 | ↑$0.00 (0.00%) | 153.30 | 157.39 | 335.14K |
| 2025-03-26 | 161.44 | 156.07 | ↓$5.37 (-3.33%) | 155.68 | 161.47 | 290.11K |
| 2025-03-25 | 159.37 | 160.39 | ↑$1.02 (0.64%) | 158.33 | 161.04 | 225.47K |
| 2025-03-24 | 155.51 | 158.69 | ↑$3.18 (2.04%) | 155.51 | 159.46 | 252.72K |
| 2025-03-21 | 151.57 | 152.73 | ↑$1.16 (0.77%) | 150.41 | 152.93 | 1.79M |
| 2025-03-20 | 152.69 | 153.17 | ↑$0.48 (0.31%) | 152.53 | 154.92 | 247.38K |
| 2025-03-19 | 151.93 | 154.89 | ↑$2.96 (1.95%) | 151.48 | 155.32 | 358.19K |
| 2025-03-18 | 153.65 | 151.65 | ↓$2.00 (-1.30%) | 150.41 | 153.65 | 307.01K |
| 2025-03-17 | 153.42 | 154.44 | ↑$1.02 (0.66%) | 152.62 | 155.58 | 440.88K |
| 2025-03-14 | 152.57 | 155.29 | ↑$2.72 (1.78%) | 151.76 | 156.11 | 273.10K |
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