Crane Company - CR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	189.5	188.27	188.27	189.5	187.64	109,141
December 23, 2025	188.25	188.98	188.98	189.03	187.12	228,813
December 22, 2025	187.38	188.12	188.12	188.92	185.66	260,700
December 19, 2025	185.99	187	187	188.28	185.03	468,900
December 18, 2025	185.93	185.62	185.62	188.18	185.01	358,008
December 17, 2025	187.66	183.83	183.83	188.58	182.87	257,300
December 16, 2025	191	187.58	187.58	191.53	185.13	359,600
December 15, 2025	192.38	191.83	191.83	192.5	189.92	288,800
December 12, 2025	193.12	191.67	191.67	194.17	190.35	196,917
December 11, 2025	190.67	192.93	192.93	194.03	190.2	246,372
December 10, 2025	185.82	190.29	190.29	191.68	185.82	306,000
December 09, 2025	187.09	186.05	186.05	189.02	185.77	253,116
December 08, 2025	186.87	187.5	187.5	189.39	186.06	381,400
December 05, 2025	187.69	187.79	187.79	188.39	186.07	309,438
December 04, 2025	186.2	187.93	187.93	189.34	184.99	342,700
December 03, 2025	182.37	184.03	184.03	184.9	179.46	442,300
December 02, 2025	181.64	181.36	181.36	182.75	179.86	418,113
December 01, 2025	181.43	180.37	180.37	183.35	180.33	368,732
November 28, 2025	183.47	183.25	183.25	183.72	180.97	129,602
November 26, 2025	182.5	182.78	182.78	184.32	181.88	408,100
November 25, 2025	179.89	182.83	182.83	183.53	178.92	439,038
November 24, 2025	178.53	178.84	178.84	180.55	177.03	287,400
November 21, 2025	177.41	178.89	178.89	179.14	173.64	520,500
November 20, 2025	182.59	176.16	176.16	183.2	175.46	380,400
November 19, 2025	179.76	179.18	179.18	182.58	178.26	601,444
November 18, 2025	178.08	179.49	179.49	180.74	176.22	282,308
November 17, 2025	183.98	178.86	178.86	184.98	178.3	320,112
November 14, 2025	182.15	183.7	183.7	186.73	175.63	279,600
November 13, 2025	190	185.71	185.71	191.46	185.31	271,900
November 12, 2025	187.76	190.98	190.98	191.85	187.57	307,708
November 11, 2025	190.04	188.18	188.18	190.75	187.36	213,300
November 10, 2025	191.53	190.26	190.26	192.16	187.78	198,334
November 07, 2025	188.14	189.44	189.44	190.36	186.66	164,954
November 06, 2025	190.31	189	189	192	187.95	123,238
November 05, 2025	188.54	191.02	191.02	191.69	187.28	215,947
November 04, 2025	189.87	188.18	188.18	190.81	187.71	307,100
November 03, 2025	189.68	192.64	192.64	193.65	187.49	302,600
October 31, 2025	192.07	190	190	193.04	188.3	317,237
October 30, 2025	192.98	191.86	191.86	198.16	187.38	236,149
October 29, 2025	191.39	193.18	193.18	195.52	191.39	422,043
October 28, 2025	197.26	191.29	191.29	201	189.3	564,629
October 27, 2025	192.86	191.24	191.24	194.26	190.6	481,700
October 24, 2025	193.69	191.76	191.76	194.4	191.44	284,035
October 23, 2025	185.59	192.24	192.24	192.87	185.59	387,400
October 22, 2025	190	184.62	184.62	190	184.56	246,667
October 21, 2025	186.48	189.03	189.03	189.42	185.26	187,130
October 20, 2025	185	187.42	187.42	188.53	185	412,000
October 17, 2025	180.71	183.74	183.74	183.74	180.2	320,300
October 16, 2025	182.12	181.29	181.29	182.12	178.77	279,214
October 15, 2025	180.69	180.81	180.81	182.76	178.07	256,705
October 14, 2025	176.5	179.7	179.7	181.19	176.5	178,100
October 13, 2025	177.21	178.76	178.76	179.16	175.89	247,232
October 10, 2025	179.77	175.03	175.03	180.56	174.66	271,928
October 09, 2025	180.09	179.12	179.12	183.15	176	327,928
October 08, 2025	179.11	180.42	180.42	181.16	177.93	165,200
October 07, 2025	182.78	178.76	178.76	183.3	177.87	229,004
October 06, 2025	181.5	182.23	182.23	182.59	178.61	365,800
October 03, 2025	180.65	179.93	179.93	182	179.29	323,500
October 02, 2025	180.76	180.02	180.02	182	178.05	234,309
October 01, 2025	181.7	181.04	181.04	183.33	180.29	225,500

Crane Company (CR) NYSE