CR - Crane Co
169.77
2.320 1.367%
Share volume: 226,211
Last Updated: 05-08-2025
Construction Materials/Misc. Fabricated Metal Products:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$167.45
2.32
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $169.99 | $169.99 | $172.21 | $172.21 | $168.69 | $168.69 | $169.77 | $169.77 | 226,211 | $226,211.00 |
| 05-07-2025 | $167.95 | $167.95 | $168.44 | $168.44 | $166.09 | $166.09 | $167.45 | $167.45 | 193,884 | $193,884.00 |
| 05-06-2025 | $165.57 | $165.57 | $167.22 | $167.22 | $164.63 | $164.63 | $166.47 | $166.47 | 221,631 | $221,631.00 |
| 05-05-2025 | $166.24 | $166.24 | $168.10 | $168.10 | $164.99 | $164.99 | $167.31 | $167.31 | 228,646 | $228,646.00 |
| 05-02-2025 | $165.60 | $165.60 | $169.51 | $169.51 | $165.05 | $165.05 | $167.93 | $167.93 | 340,632 | $340,632.00 |
| 05-01-2025 | $163.53 | $163.53 | $165.44 | $165.44 | $160.49 | $160.49 | $163.04 | $163.04 | 445,553 | $445,553.00 |
| 04-30-2025 | $155.73 | $155.73 | $161.65 | $161.65 | $153.06 | $153.06 | $160.98 | $160.98 | 670,935 | $670,935.00 |
| 04-29-2025 | $160.00 | $160.00 | $162.36 | $162.36 | $154.76 | $154.76 | $158.87 | $158.87 | 819,563 | $819,563.00 |
| 04-28-2025 | $148.30 | $148.30 | $150.91 | $150.91 | $146.80 | $146.80 | $148.67 | $148.67 | 474,591 | $474,591.00 |
| 04-25-2025 | $149.26 | $149.26 | $149.47 | $149.47 | $147.01 | $147.01 | $148.76 | $148.76 | 464,427 | $464,427.00 |
