Skip to main content

Crane Company Common Stock (NY:CR)

189.89 +1.50 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 188.85 189.94 186.53 189.89 473,076 +1.50(+0.80%)
Jun 27, 2025 188.38 189.76 186.81 188.39 420,366 +0.54(+0.29%)
Jun 26, 2025 186.37 188.59 185.50 187.85 311,897 +2.58(+1.39%)
Jun 25, 2025 185.07 185.78 183.81 185.27 231,828 +0.92(+0.50%)
Jun 24, 2025 185.34 185.81 183.25 184.35 250,348 +0.61(+0.33%)
Jun 23, 2025 178.09 183.79 177.11 183.74 327,838 +4.94(+2.76%)
Jun 20, 2025 179.00 179.65 176.06 178.80 1,139,174 +0.40(+0.22%)
Jun 18, 2025 179.94 180.19 178.00 178.40 428,210 -0.55(-0.31%)
Jun 17, 2025 180.40 181.83 178.25 178.95 431,572 -3.43(-1.88%)
Jun 16, 2025 183.35 185.21 181.83 182.38 324,430 +0.94(+0.52%)
Jun 13, 2025 185.00 186.18 180.26 181.44 288,671 -5.39(-2.88%)
Jun 12, 2025 185.00 187.35 184.72 186.83 302,712 +0.22(+0.12%)
Jun 11, 2025 186.62 188.95 185.32 186.61 409,984 -0.06(-0.03%)
Jun 10, 2025 187.98 191.00 184.51 186.67 521,821 +0.68(+0.37%)
Jun 09, 2025 178.00 186.14 178.00 185.99 589,468 +8.31(+4.68%)
Jun 06, 2025 177.36 177.75 176.00 177.68 279,188 +2.79(+1.60%)
Jun 05, 2025 175.29 175.93 173.73 174.89 209,587 -0.23(-0.13%)
Jun 04, 2025 174.50 176.43 174.50 175.12 242,289 +0.63(+0.36%)
Jun 03, 2025 171.11 174.74 170.88 174.49 272,403 +3.67(+2.15%)
Jun 02, 2025 171.02 171.97 167.84 170.82 202,602 -0.58(-0.34%)
May 30, 2025 173.24 173.24 170.37 171.40 229,350 -1.64(-0.95%)
May 29, 2025 173.48 173.53 170.77 173.04 222,680 +1.02(+0.59%)
May 28, 2025 173.65 174.17 171.42 172.02 158,470 -1.88(-1.08%)
May 27, 2025 172.55 174.26 170.59 173.90 169,751 +4.06(+2.39%)
May 23, 2025 166.94 171.37 166.94 169.84 217,667 -0.64(-0.37%)
May 22, 2025 170.31 170.55 168.66 170.48 335,825 +0.07(+0.04%)
May 21, 2025 172.96 173.63 170.01 170.41 240,068 -4.56(-2.61%)
May 20, 2025 177.75 178.14 174.58 174.98 283,146 -2.73(-1.53%)
May 19, 2025 174.88 178.77 173.64 177.70 220,050 +0.05(+0.03%)
May 16, 2025 176.79 178.96 176.51 177.65 258,387 +1.77(+1.01%)
May 15, 2025 174.53 176.89 173.48 175.89 243,909 +0.82(+0.47%)
May 14, 2025 175.81 176.24 174.22 175.07 170,045 -0.59(-0.34%)
May 13, 2025 176.96 177.36 175.26 175.66 178,460 +0.54(+0.31%)
May 12, 2025 176.60 176.60 171.38 175.12 233,810 +5.72(+3.38%)
May 09, 2025 169.77 170.83 167.91 169.40 164,035 -0.15(-0.09%)
May 08, 2025 169.76 171.98 168.46 169.54 226,511 +2.32(+1.39%)
May 07, 2025 167.73 168.21 165.87 167.23 194,141 +0.98(+0.59%)
May 06, 2025 165.35 166.99 164.41 166.25 221,925 -0.84(-0.50%)
May 05, 2025 166.02 167.88 164.77 167.09 228,949 -0.62(-0.37%)
May 02, 2025 165.38 169.28 164.83 167.71 341,084 +4.88(+3.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.