Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Crane Company (CR) Historical Prices

CR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026202.56204.67197.02198.02198.02-3.79%458,8011.18
Oct 29, 2026199.60206.51199.60205.81205.81+3.72%515,4051.33
Oct 28, 2026200.00208.05193.39198.42198.42+2.87%866,7262.27
Oct 27, 2026192.00199.44188.96192.89192.89+1.27%745,2251.96
Oct 26, 2026184.65191.30183.19190.48190.48+4.15%555,0021.43
Oct 23, 2026186.62186.62181.06182.89182.89-3.26%706,6681.82
Oct 22, 2026201.05201.20183.13189.05189.05-7.52%624,2071.61
Oct 21, 2026203.49206.34202.71204.43204.43+1.57%285,2650.72
Oct 20, 2026204.62206.50199.29201.27201.27-2.44%563,4881.42
Oct 19, 2026206.69207.23204.47206.31206.31+0.23%194,1840.49
Oct 16, 2026205.94209.00204.08205.83205.83+0.05%320,1720.79
Oct 15, 2026203.54206.06200.51205.73205.73+0.86%272,8900.67
Oct 14, 2026202.34205.37202.34203.97203.97+0.10%269,6030.66
Oct 13, 2026204.88207.47201.56203.76203.76-0.38%221,5210.53
Oct 12, 2026203.91207.56203.42204.54204.54-0.10%164,7050.39
Oct 09, 2026202.78206.75201.15204.75204.75+1.30%250,8370.59
Oct 08, 2026201.44202.87199.87202.12202.12-0.70%238,7830.57
Oct 07, 2026205.07206.09200.45203.55203.55-2.57%318,8900.76
Oct 06, 2026211.09212.85207.59208.92208.92-0.33%418,8141.00
Oct 05, 2026209.16213.36205.94209.61209.61+0.68%505,4891.21
Oct 02, 2026210.10211.80206.99208.20208.20+0.91%416,2671.00
Oct 01, 2026203.51207.06203.05206.32206.32+1.13%240,6080.57
Sep 30, 2026208.28208.28203.93204.02204.02-2.10%353,0110.85
Sep 29, 2026208.29210.08205.59208.39208.39+0.71%248,7320.60
Sep 28, 2026204.87208.16203.48206.92206.92+0.04%393,4250.94
Sep 25, 2026205.42207.96204.59206.83206.83+1.11%325,7840.78
Sep 24, 2026200.81205.29200.81204.56204.56+0.11%262,1470.63
Sep 23, 2026201.55205.44200.30204.33204.33+1.02%296,9330.69
Sep 22, 2026200.76202.59198.59202.27202.27+1.66%428,1521.00
Sep 21, 2026199.50199.50196.45198.96198.96+0.68%687,7021.63
Sep 18, 2026197.79198.52195.78197.62197.62-0.08%896,1662.14
Sep 17, 2026201.50201.50196.52197.77197.77+0.26%377,5830.90
Sep 16, 2026197.66200.21194.56197.25197.25+0.92%420,0281.02
Sep 15, 2026200.73201.59195.30195.45195.45-1.91%367,1040.88
Sep 14, 2026199.32201.53197.10199.25199.25-1.27%373,2860.89
Sep 11, 2026201.37206.58199.62201.82201.82+2.17%315,6080.75
Sep 10, 2026199.35200.57196.52197.53197.53-1.98%314,3580.73
Sep 09, 2026200.77202.67200.04201.52201.52-0.56%284,3850.66
Sep 08, 2026204.60206.86202.34202.65202.65-1.00%282,7990.65
Sep 07, 2026200.62212.12200.43204.69204.69+0.00%00.00
Sep 04, 2026200.62212.12200.43204.69204.69+0.87%391,4640.87
Sep 03, 2026200.66203.04198.29202.93202.93+1.92%325,6460.72
Sep 02, 2026200.99204.03197.84199.10199.10-0.45%377,1180.83
Sep 01, 2026203.08205.00199.41200.01200.01-2.47%490,4871.08
Aug 31, 2026204.43206.38202.91205.07205.07-0.81%573,9641.28
Aug 28, 2026210.09212.08205.63207.00206.75-0.95%368,7850.81
Aug 27, 2026206.86210.14206.69208.98208.72-0.30%333,3380.73
Aug 26, 2026208.62211.34207.55209.60209.34+1.69%362,5710.79
Aug 25, 2026210.20210.77205.18206.11205.86-0.11%343,1610.74
Aug 24, 2026209.22212.69205.21206.33206.08-1.00%369,4170.80