Crane Company - CR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	181.65	184.14	184.14	184.39	179.59	169,232
September 29, 2025	183.25	181.59	181.59	183.25	180.74	243,300
September 26, 2025	180.31	182.03	182.03	182.64	179.43	232,248
September 25, 2025	177.73	178.73	178.73	179.08	175.83	259,600
September 24, 2025	182.31	178.99	178.99	182.54	178.92	179,714
September 23, 2025	182.6	181.75	181.75	183.57	180.99	274,827
September 22, 2025	181.55	181.93	181.93	182.9	180.63	245,290
September 19, 2025	184.45	182.05	182.05	187.49	180.68	838,100
September 18, 2025	182.16	184.13	184.13	185.22	180.68	209,000
September 17, 2025	183.52	180.66	180.66	185.13	179.32	366,913
September 16, 2025	182.6	182.79	182.79	183.52	180.33	237,427
September 15, 2025	184	182.6	182.6	185.12	181	275,144
September 12, 2025	186.27	182.99	182.99	186.27	182.98	181,600
September 11, 2025	182.75	186.39	186.39	186.79	182.28	368,318
September 10, 2025	182.26	182.72	182.72	185.14	181.81	419,800
September 09, 2025	184.2	182.42	182.42	184.2	181	437,100
September 08, 2025	184.01	184.43	184.43	184.75	180.51	386,800
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

Crane Company (CR) NYSE