CR - Crane Co
150.77
-3.550 -2.355%
Share volume: 299,676
Last Updated: 03-13-2025
Construction Materials/Misc. Fabricated Metal Products:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$154.32
-3.55
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $153.59 | $153.59 | $155.09 | $155.09 | $149.41 | $149.41 | $150.77 | $150.77 | 299,676 | $299,676.00 |
| 03-12-2025 | $157.51 | $157.51 | $161.62 | $161.62 | $154.20 | $154.20 | $154.32 | $154.32 | 289,341 | $289,341.00 |
| 03-11-2025 | $153.00 | $153.00 | $157.66 | $157.66 | $151.36 | $151.36 | $155.22 | $155.22 | 388,770 | $388,770.00 |
| 03-10-2025 | $150.32 | $150.32 | $155.85 | $155.85 | $149.89 | $149.89 | $153.50 | $153.50 | 614,154 | $614,154.00 |
| 03-07-2025 | $151.40 | $151.40 | $155.13 | $155.13 | $149.64 | $149.64 | $154.08 | $154.08 | 372,401 | $372,401.00 |
| 03-06-2025 | $151.00 | $151.00 | $154.76 | $154.76 | $150.49 | $150.49 | $151.59 | $151.59 | 240,440 | $240,440.00 |
| 03-05-2025 | $153.38 | $153.38 | $154.92 | $154.92 | $151.83 | $151.83 | $154.52 | $154.52 | 161,498 | $161,498.00 |
| 03-04-2025 | $153.84 | $153.84 | $154.76 | $154.76 | $149.87 | $149.87 | $152.13 | $152.13 | 270,739 | $270,739.00 |
| 03-03-2025 | $164.64 | $164.64 | $164.64 | $164.64 | $155.57 | $155.57 | $156.79 | $156.79 | 284,901 | $284,901.00 |
| 02-28-2025 | $159.72 | $159.72 | $163.16 | $163.16 | $157.22 | $157.22 | $162.99 | $162.99 | 285,862 | $285,666.00 |