• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Crane Company Common Stock (NY:CR)

    191.44 +0.20 (+0.10%)
    Streaming Delayed Price Updated: 3:47 PM EDT, Oct 28, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 27, 2025 192.86 194.26 190.60 191.24 481,602 -0.52(-0.27%)
    Oct 24, 2025 193.69 194.40 191.44 191.76 284,035 -0.48(-0.25%)
    Oct 23, 2025 185.59 192.87 185.59 192.24 387,395 +7.62(+4.13%)
    Oct 22, 2025 190.00 190.00 184.56 184.62 246,667 -4.41(-2.33%)
    Oct 21, 2025 186.48 189.42 185.26 189.03 187,130 +1.61(+0.86%)
    Oct 20, 2025 185.00 188.53 185.00 187.42 411,978 +3.68(+2.00%)
    Oct 17, 2025 180.71 183.74 180.20 183.74 320,274 +2.45(+1.35%)
    Oct 16, 2025 182.12 182.12 178.77 181.29 279,214 +0.48(+0.27%)
    Oct 15, 2025 180.69 182.76 178.07 180.81 256,705 +1.11(+0.62%)
    Oct 14, 2025 176.50 181.19 176.50 179.70 178,077 +0.94(+0.53%)
    Oct 13, 2025 177.21 179.16 175.88 178.76 247,232 +3.73(+2.13%)
    Oct 10, 2025 179.77 180.56 174.66 175.03 271,928 -4.09(-2.28%)
    Oct 09, 2025 180.09 183.15 176.00 179.12 327,928 -1.30(-0.72%)
    Oct 08, 2025 179.11 181.16 177.93 180.42 165,180 +1.66(+0.93%)
    Oct 07, 2025 182.78 183.30 177.87 178.76 229,004 -3.47(-1.90%)
    Oct 06, 2025 181.50 182.59 178.61 182.23 365,760 +2.30(+1.28%)
    Oct 03, 2025 180.65 182.00 179.29 179.93 323,465 -0.09(-0.05%)
    Oct 02, 2025 180.76 182.00 178.05 180.02 234,309 -1.02(-0.56%)
    Oct 01, 2025 181.70 183.33 180.28 181.04 225,461 -3.10(-1.68%)
    Sep 30, 2025 181.65 184.39 179.59 184.14 169,232 +2.55(+1.40%)
    Sep 29, 2025 183.25 183.25 180.74 181.59 243,293 -0.44(-0.24%)
    Sep 26, 2025 179.69 182.63 179.43 182.03 232,825 +3.30(+1.85%)
    Sep 25, 2025 177.73 179.07 175.82 178.73 259,579 -0.26(-0.15%)
    Sep 24, 2025 182.31 182.54 178.92 178.99 179,714 -2.76(-1.52%)
    Sep 23, 2025 181.89 184.00 180.99 181.75 274,827 -0.18(-0.10%)
    Sep 22, 2025 181.55 182.90 180.63 181.93 245,290 -0.12(-0.07%)
    Sep 19, 2025 184.45 187.49 180.68 182.05 838,060 -2.08(-1.13%)
    Sep 18, 2025 182.16 185.22 180.68 184.13 208,962 +3.47(+1.92%)
    Sep 17, 2025 183.52 185.13 179.31 180.66 366,913 -2.13(-1.17%)
    Sep 16, 2025 182.60 183.51 180.33 182.79 237,427 +0.19(+0.10%)
    Sep 15, 2025 184.00 185.12 181.00 182.60 275,144 -0.39(-0.21%)
    Sep 12, 2025 186.27 186.27 182.98 182.99 181,600 -3.40(-1.82%)
    Sep 11, 2025 182.75 186.79 182.75 186.39 368,308 +3.67(+2.01%)
    Sep 10, 2025 182.26 185.13 181.81 182.72 419,784 +0.30(+0.16%)
    Sep 09, 2025 184.20 184.20 181.00 182.42 437,079 -2.01(-1.09%)
    Sep 08, 2025 184.01 184.75 180.51 184.43 386,785 +0.16(+0.09%)
    Sep 05, 2025 186.30 187.22 181.33 184.27 232,921 -0.82(-0.44%)
    Sep 04, 2025 183.28 185.10 181.04 185.09 324,349 +2.53(+1.39%)
    Sep 03, 2025 183.49 183.49 180.24 182.56 295,388 -0.93(-0.51%)
    Sep 02, 2025 182.59 183.69 179.72 183.49 382,477 -1.81(-0.98%)
    Aug 29, 2025 191.61 192.84 184.46 185.30 425,252 -6.44(-3.36%)
    Aug 28, 2025 193.77 194.01 190.38 191.74 362,895 -1.81(-0.93%)
    Aug 27, 2025 195.56 196.24 193.53 193.55 368,184 -1.89(-0.97%)
    Aug 26, 2025 192.50 195.66 190.82 195.44 282,562 +3.77(+1.96%)
    Aug 25, 2025 193.13 194.62 191.46 191.67 273,205 -2.33(-1.20%)
    Aug 22, 2025 190.30 195.74 189.77 194.00 343,148 +5.52(+2.93%)
    Aug 21, 2025 189.77 190.87 188.06 188.47 453,699 -1.30(-0.68%)
    Aug 20, 2025 190.77 191.94 188.97 189.77 405,514 -1.99(-1.04%)
    Aug 19, 2025 191.87 194.20 191.43 191.76 163,769 -0.85(-0.44%)
    Aug 18, 2025 188.93 192.94 187.22 192.61 387,330 +3.65(+1.93%)
    Aug 15, 2025 190.57 191.47 187.78 188.96 318,856 -1.79(-0.94%)
    Aug 14, 2025 196.76 196.76 190.55 190.75 228,461 -7.46(-3.76%)
    Aug 13, 2025 197.76 199.64 195.39 198.21 271,699 +1.14(+0.58%)
    Aug 12, 2025 195.81 197.53 194.59 197.07 181,342 +2.95(+1.52%)
    Aug 11, 2025 194.31 195.33 192.59 194.13 222,076 +0.40(+0.21%)
    Aug 08, 2025 194.74 197.29 193.39 193.73 232,506 -0.72(-0.37%)
    Aug 07, 2025 195.75 195.75 192.27 194.45 242,205 +0.25(+0.13%)
    Aug 06, 2025 195.48 195.48 192.24 194.20 151,732 -1.28(-0.65%)
    Aug 05, 2025 194.81 196.57 192.70 195.48 207,974 +0.67(+0.34%)
    Aug 04, 2025 195.15 196.04 193.77 194.81 183,907 +1.55(+0.80%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.