Crane Company Common Stock (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	153.00	157.66	151.36	155.22	388,727	+1.72(+1.12%)
Mar 10, 2025	150.32	155.85	149.89	153.50	614,154	-0.58(-0.38%)
Mar 07, 2025	151.40	155.13	149.63	154.08	372,401	+2.49(+1.64%)
Mar 06, 2025	151.00	154.76	150.49	151.59	240,440	-2.93(-1.90%)
Mar 05, 2025	153.38	154.92	151.83	154.52	161,498	+2.39(+1.57%)
Mar 04, 2025	153.84	154.76	149.87	152.13	270,739	-4.66(-2.97%)
Mar 03, 2025	164.64	164.64	155.56	156.79	284,901	-6.20(-3.80%)
Feb 28, 2025	159.72	163.16	157.22	162.99	285,862	+2.35(+1.46%)
Feb 27, 2025	162.96	163.76	160.37	160.64	141,570	-2.38(-1.46%)
Feb 26, 2025	161.91	165.14	161.91	163.02	207,063	+1.52(+0.94%)
Feb 25, 2025	162.23	163.57	159.99	161.50	277,976	-0.57(-0.35%)
Feb 24, 2025	165.51	166.47	161.81	162.07	197,554	-2.96(-1.79%)
Feb 21, 2025	172.91	172.91	164.58	165.03	494,520	-6.47(-3.77%)
Feb 20, 2025	173.50	173.50	168.97	171.50	163,463	-2.07(-1.19%)
Feb 19, 2025	171.70	173.67	171.12	173.57	250,876	+0.97(+0.56%)
Feb 18, 2025	172.54	173.37	169.50	172.60	201,228	+1.11(+0.65%)
Feb 14, 2025	170.00	172.28	168.49	171.49	220,963	+2.87(+1.70%)
Feb 13, 2025	170.38	170.65	167.88	168.62	135,546	-1.48(-0.87%)
Feb 12, 2025	169.61	171.87	169.10	170.10	190,443	-1.90(-1.10%)
Feb 11, 2025	171.55	173.27	169.34	172.00	316,821	-1.50(-0.86%)
Feb 10, 2025	173.95	173.95	171.40	173.50	151,999	+1.35(+0.78%)
Feb 07, 2025	173.22	173.50	171.33	172.15	335,479	-0.64(-0.37%)
Feb 06, 2025	173.83	174.06	170.57	172.79	188,156	-0.44(-0.25%)
Feb 05, 2025	172.76	174.32	170.68	173.23	202,730	+2.00(+1.17%)
Feb 04, 2025	168.64	171.51	167.93	171.23	172,107	+1.92(+1.13%)
Feb 03, 2025	167.52	171.63	166.02	169.31	228,610	-1.01(-0.59%)
Jan 31, 2025	172.43	172.43	169.51	170.32	344,313	-1.32(-0.77%)
Jan 30, 2025	174.84	176.83	170.44	171.64	296,598	+0.85(+0.50%)
Jan 29, 2025	175.33	177.00	170.78	170.79	401,735	-5.02(-2.86%)
Jan 28, 2025	164.55	177.69	163.46	175.81	739,095	+19.37(+12.38%)
Jan 27, 2025	159.80	160.56	154.74	156.44	522,723	-5.24(-3.24%)
Jan 24, 2025	163.45	165.67	160.30	161.68	490,387	-1.23(-0.76%)
Jan 23, 2025	161.00	164.02	161.00	162.91	242,451	+1.04(+0.64%)
Jan 22, 2025	162.63	164.30	161.16	161.87	176,697	-0.59(-0.36%)
Jan 21, 2025	158.25	162.90	157.53	162.46	286,721	+6.46(+4.14%)
Jan 17, 2025	156.80	159.07	154.52	156.00	363,392	+0.55(+0.35%)
Jan 16, 2025	155.43	156.78	154.29	155.45	126,642	+0.70(+0.45%)
Jan 15, 2025	154.39	155.87	152.50	154.75	194,823	+3.89(+2.58%)
Jan 14, 2025	152.70	154.72	150.17	150.86	275,266	-0.71(-0.47%)
Jan 13, 2025	148.11	151.87	146.79	151.57	164,990	+1.24(+0.82%)
Jan 10, 2025	149.35	151.48	149.14	150.33	165,366	-3.33(-2.17%)
Jan 08, 2025	150.76	153.80	149.34	153.66	178,262	+1.26(+0.83%)
Jan 07, 2025	153.86	153.99	151.30	152.40	267,885	-1.07(-0.70%)
Jan 06, 2025	155.16	156.55	152.04	153.47	196,687	-1.65(-1.06%)
Jan 03, 2025	151.33	155.52	149.82	155.12	226,169	+4.14(+2.74%)