Crane Company - CR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	186.3	184.27	184.27	187.22	181.33	232,921
September 04, 2025	183.28	185.09	185.09	185.1	181.04	324,400
September 03, 2025	183.49	182.56	182.56	183.49	180.24	295,400
September 02, 2025	182.59	183.49	183.49	183.69	179.72	382,500
August 29, 2025	191.61	185.3	185.3	192.84	184.46	425,300
August 28, 2025	194	191.97	191.74	194.25	190.61	362,500
August 27, 2025	195.8	193.78	193.78	196.08	193.78	367,743
August 26, 2025	192.73	195.67	195.67	195.9	191.05	282,224
August 25, 2025	193.36	191.9	191.9	194.85	191.69	272,900
August 22, 2025	190.53	194.23	194.23	195.97	190	342,737
August 21, 2025	190	188.7	188.7	191.1	188.28	453,200
August 20, 2025	191	190	190	192.17	189.2	405,029
August 19, 2025	192.1	191.99	191.99	194.44	191.66	163,600
August 18, 2025	189.16	192.84	192.84	193.17	187.45	386,900
August 15, 2025	190.8	189.19	189.19	191.7	188	318,500
August 14, 2025	197	190.98	190.98	197	190.78	228,200
August 13, 2025	198	198.45	198.45	199.88	195.62	271,400
August 12, 2025	196.04	197.31	197.31	197.77	194.82	181,125
August 11, 2025	194.54	194.36	194.36	195.57	192.83	221,810
August 08, 2025	194.97	193.96	193.96	197.53	193.62	232,228
August 07, 2025	195.98	194.68	194.68	195.98	192.5	241,915
August 06, 2025	195.71	194.43	194.43	195.71	192.47	151,551
August 05, 2025	195.04	195.71	195.71	196.81	192.93	207,725
August 04, 2025	195.38	195.04	195.04	196.28	194	183,700
August 01, 2025	192.24	193.49	193.49	193.98	189.1	194,741
July 31, 2025	195.55	195.77	195.77	197.4	193.46	214,200
July 30, 2025	198.35	195.93	195.93	201.23	194.34	285,430
July 29, 2025	194.04	198.35	198.35	203.89	194.04	603,504
July 28, 2025	191.49	189.98	189.98	191.75	189.81	298,318
July 25, 2025	189.68	190.73	190.73	191.26	188.81	270,713
July 24, 2025	187.75	189.17	189.17	189.28	187.3	193,026
July 23, 2025	188.79	188.49	188.49	189.93	187.2	103,022
July 22, 2025	185.59	187.03	187.03	187.7	183.4	176,700
July 21, 2025	189.55	186.86	186.86	190.25	186.63	149,800
July 18, 2025	189.62	189.12	189.12	189.71	187.39	112,900
July 17, 2025	187.4	189.32	189.32	190.89	187.4	172,400
July 16, 2025	185.69	187.43	187.43	187.86	183.5	203,600
July 15, 2025	188.22	185.75	185.75	190.74	185.5	215,100
July 14, 2025	184.89	187.85	187.85	188.13	183.9	309,400
July 11, 2025	185.89	184.89	184.89	186.7	184.39	226,535
July 10, 2025	191	186.84	186.84	192.72	181.48	524,500
July 09, 2025	192.25	191.1	191.1	193.41	190.41	193,927
July 08, 2025	191.42	191.52	191.52	195	190.48	233,924
July 07, 2025	193	191.15	191.15	194.37	190.64	296,600
July 03, 2025	192.42	193.16	193.16	194.06	192	89,700
July 02, 2025	188.61	192.42	192.42	192.79	188.61	220,335
July 01, 2025	189.23	189.64	189.64	193.35	188.17	494,100
June 30, 2025	188.85	189.89	189.89	189.94	186.53	473,100
June 27, 2025	188.38	188.39	188.39	189.76	186.81	420,400
June 26, 2025	186.37	187.85	187.85	188.59	185.5	311,900
June 25, 2025	185.07	185.27	185.27	185.78	183.81	231,828
June 24, 2025	185.34	184.35	184.35	185.81	183.25	250,348
June 23, 2025	178.09	183.74	183.74	183.79	177.11	327,838
June 20, 2025	179	178.8	178.8	179.65	176.06	1.14M
June 18, 2025	179.94	178.4	178.4	180.2	178	428,210
June 17, 2025	180.4	178.95	178.95	181.83	178.25	431,600
June 16, 2025	183.35	182.38	182.38	185.21	181.83	324,430
June 13, 2025	185	181.44	181.44	186.18	180.26	288,700
June 12, 2025	185	186.83	186.83	187.35	184.72	302,712
June 11, 2025	186.62	186.61	186.61	188.95	185.32	410,000

Crane Company (CR) NYSE