Crane Company Common Stock (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2025	152.14	153.88	149.88	150.98	208,977	-0.77(-0.51%)
Dec 31, 2024				151.75	0	-0.44(-0.29%)
Dec 30, 2024	152.50	153.41	150.08	152.19	134,995	-1.75(-1.14%)
Dec 27, 2024	155.17	156.97	152.72	153.94	150,326	-2.48(-1.59%)
Dec 26, 2024	155.20	156.93	154.18	156.42	201,761	+0.54(+0.35%)
Dec 24, 2024	152.68	155.88	152.25	155.88	126,686	+2.84(+1.86%)
Dec 23, 2024	151.63	154.12	151.01	153.04	195,416	+0.24(+0.16%)
Dec 20, 2024	151.01	154.20	150.48	152.80	894,009	+0.31(+0.20%)
Dec 19, 2024	155.26	157.30	152.25	152.49	215,497	-0.88(-0.57%)
Dec 18, 2024	160.70	160.70	152.91	153.37	277,364	-6.30(-3.95%)
Dec 17, 2024	163.19	163.19	159.08	159.67	248,652	-4.74(-2.88%)
Dec 16, 2024	164.41	165.50	163.08	164.41	235,920	-0.56(-0.34%)
Dec 13, 2024	167.09	168.71	163.66	164.97	179,468	-1.16(-0.70%)
Dec 12, 2024	169.09	169.76	165.86	166.13	441,132	-3.93(-2.31%)
Dec 11, 2024	171.20	173.77	169.00	170.06	499,834	+0.71(+0.42%)
Dec 10, 2024	170.61	174.05	169.34	169.35	280,854	-0.97(-0.57%)
Dec 09, 2024	177.46	178.49	169.74	170.32	363,662	-6.05(-3.43%)
Dec 06, 2024	176.41	178.32	175.55	176.37	186,954	+0.20(+0.11%)
Dec 05, 2024	177.59	179.45	175.78	176.17	162,157	-1.67(-0.94%)
Dec 04, 2024	178.00	179.43	177.12	177.84	145,041	-0.93(-0.52%)
Dec 03, 2024	179.00	180.50	176.59	178.77	273,220	-2.47(-1.36%)