Crane Company Common Stock (CR)
172.02
+0.38 (0.22%)
Crane Company is a diversified manufacturer of industrial products and services, operating in various sectors including aerospace, fluid handling, and payment and merchandising technologies
The company designs and produces a wide range of engineered materials and solutions, catering to industries such as construction, aerospace, and energy. Crane Company is committed to innovation and sustainability, focusing on delivering high-quality products that meet the complex needs of its customers while adapting to changing market demands and technological advancements. Its global presence allows it to serve clients across different regions, enhancing its reputation as a reliable partner in industrial and commercial sectors.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/30/2025 | 174.84 | 176.83 | 170.44 | 171.64 | 296,598 | 171.64 |
1/29/2025 | 175.33 | 177.00 | 170.78 | 170.79 | 401,735 | 170.79 |
1/28/2025 | 164.55 | 177.69 | 163.46 | 175.81 | 739,095 | 175.81 |
1/27/2025 | 159.80 | 160.56 | 154.74 | 156.44 | 522,723 | 156.44 |
1/24/2025 | 163.45 | 165.67 | 160.30 | 161.68 | 490,387 | 161.68 |
1/23/2025 | 161.00 | 164.02 | 161.00 | 162.91 | 242,451 | 162.91 |
1/22/2025 | 162.63 | 164.30 | 161.16 | 161.87 | 176,697 | 161.87 |
1/21/2025 | 158.25 | 162.90 | 157.53 | 162.46 | 286,721 | 162.46 |
1/17/2025 | 156.80 | 159.07 | 154.52 | 156.00 | 363,392 | 156.00 |
1/16/2025 | 155.43 | 156.78 | 154.29 | 155.45 | 126,642 | 155.45 |
1/15/2025 | 154.39 | 155.87 | 152.50 | 154.75 | 194,823 | 154.75 |
1/14/2025 | 152.70 | 154.72 | 150.17 | 150.86 | 275,266 | 150.86 |
1/13/2025 | 148.11 | 151.87 | 146.79 | 151.57 | 164,990 | 151.57 |
1/10/2025 | 149.35 | 151.48 | 149.14 | 150.33 | 165,366 | 150.33 |
1/08/2025 | 150.76 | 153.80 | 149.34 | 153.66 | 178,262 | 153.66 |
1/07/2025 | 153.86 | 153.99 | 151.30 | 152.40 | 267,885 | 152.40 |
1/06/2025 | 155.16 | 156.55 | 152.04 | 153.47 | 196,687 | 153.47 |
1/03/2025 | 151.33 | 155.52 | 149.82 | 155.12 | 226,169 | 155.12 |
1/02/2025 | 152.14 | 153.88 | 149.88 | 150.98 | 208,977 | 150.98 |
12/31/2024 | 152.19 | 0.00 | 152.19 | 151.75 | 0 | 151.75 |
12/30/2024 | 152.50 | 153.41 | 150.08 | 152.19 | 134,995 | 152.19 |
12/27/2024 | 155.17 | 156.97 | 152.72 | 153.94 | 150,326 | 153.94 |
12/26/2024 | 155.20 | 156.93 | 154.18 | 156.42 | 201,761 | 156.42 |
12/24/2024 | 152.68 | 155.88 | 152.25 | 155.88 | 126,686 | 155.88 |
12/23/2024 | 151.63 | 154.12 | 151.01 | 153.04 | 195,416 | 153.04 |
12/20/2024 | 151.01 | 154.20 | 150.48 | 152.80 | 894,009 | 152.80 |
12/19/2024 | 155.26 | 157.30 | 152.25 | 152.49 | 215,497 | 152.49 |
12/18/2024 | 160.70 | 160.70 | 152.91 | 153.37 | 277,364 | 153.37 |
12/17/2024 | 163.19 | 163.19 | 159.08 | 159.67 | 248,652 | 159.67 |
12/16/2024 | 164.41 | 165.50 | 163.08 | 164.41 | 235,920 | 164.41 |
12/13/2024 | 167.09 | 168.71 | 163.66 | 164.97 | 179,468 | 164.97 |
12/12/2024 | 169.09 | 169.76 | 165.86 | 166.13 | 441,132 | 166.13 |
12/11/2024 | 171.20 | 173.77 | 169.00 | 170.06 | 499,834 | 170.06 |
12/10/2024 | 170.61 | 174.05 | 169.34 | 169.35 | 280,854 | 169.35 |
12/09/2024 | 177.46 | 178.49 | 169.74 | 170.32 | 363,662 | 170.32 |
12/06/2024 | 176.41 | 178.32 | 175.55 | 176.37 | 186,954 | 176.37 |
12/05/2024 | 177.59 | 179.45 | 175.78 | 176.17 | 162,157 | 176.17 |
12/04/2024 | 178.00 | 179.43 | 177.12 | 177.84 | 145,041 | 177.84 |
12/03/2024 | 179.00 | 180.50 | 176.59 | 178.77 | 273,220 | 178.77 |
12/02/2024 | 182.62 | 184.56 | 180.55 | 181.24 | 191,641 | 181.24 |
11/29/2024 | 181.66 | 183.20 | 181.60 | 182.08 | 111,057 | 182.08 |
11/27/2024 | 185.74 | 187.43 | 180.52 | 181.60 | 152,057 | 181.40 |
11/26/2024 | 184.70 | 185.99 | 181.75 | 184.96 | 231,982 | 184.75 |
11/25/2024 | 185.13 | 188.52 | 182.54 | 184.80 | 436,220 | 184.59 |
11/22/2024 | 184.60 | 185.55 | 182.19 | 184.36 | 285,611 | 184.15 |
11/21/2024 | 178.99 | 183.24 | 177.80 | 183.16 | 263,924 | 182.95 |
11/20/2024 | 176.95 | 179.17 | 174.07 | 178.99 | 127,478 | 178.79 |
11/19/2024 | 170.00 | 179.37 | 170.00 | 178.39 | 601,791 | 178.19 |
11/18/2024 | 171.54 | 173.66 | 170.52 | 171.21 | 240,756 | 171.02 |
11/15/2024 | 173.70 | 175.10 | 172.74 | 173.50 | 121,351 | 173.30 |
11/14/2024 | 175.95 | 176.79 | 172.47 | 173.91 | 211,626 | 173.71 |
11/13/2024 | 177.90 | 179.41 | 175.77 | 175.95 | 176,968 | 175.75 |
11/12/2024 | 178.66 | 179.82 | 175.21 | 177.00 | 181,689 | 176.80 |
11/11/2024 | 178.32 | 180.87 | 175.72 | 178.73 | 166,593 | 178.53 |
11/08/2024 | 173.87 | 177.01 | 173.16 | 176.00 | 193,686 | 175.80 |
11/07/2024 | 174.10 | 174.69 | 171.66 | 173.87 | 300,172 | 173.67 |
11/06/2024 | 175.67 | 177.24 | 171.55 | 174.20 | 355,081 | 174.00 |
11/05/2024 | 159.58 | 169.04 | 158.62 | 168.99 | 326,722 | 168.80 |
11/04/2024 | 156.39 | 160.95 | 156.39 | 160.13 | 234,135 | 159.95 |
11/01/2024 | 156.89 | 159.28 | 156.35 | 157.47 | 187,022 | 157.29 |
10/31/2024 | 160.38 | 161.33 | 157.13 | 157.28 | 282,351 | 157.10 |