Crane Company (CR) Historical Stock Data
187.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CR is down -0.11% a day on average. There have been 14 days where Crane Company closed green and 16 days where CR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 186.20 | 187.93 | ↑$1.73 (0.93%) | 184.99 | 189.34 | 342.69K |
| 2025-12-03 | 182.37 | 184.03 | ↑$1.66 (0.91%) | 179.46 | 184.90 | 442.27K |
| 2025-12-02 | 181.64 | 181.36 | ↓$0.28 (-0.15%) | 179.86 | 182.75 | 418.11K |
| 2025-12-01 | 181.43 | 180.37 | ↓$1.06 (-0.58%) | 180.33 | 183.35 | 368.73K |
| 2025-11-28 | 183.47 | 183.25 | ↓$0.22 (-0.12%) | 180.97 | 183.72 | 129.60K |
| 2025-11-26 | 182.50 | 182.78 | ↑$0.28 (0.15%) | 181.88 | 184.32 | 408.07K |
| 2025-11-25 | 179.89 | 182.83 | ↑$2.94 (1.63%) | 178.92 | 183.53 | 439.04K |
| 2025-11-24 | 178.53 | 178.84 | ↑$0.31 (0.17%) | 177.03 | 180.55 | 287.35K |
| 2025-11-21 | 177.41 | 178.89 | ↑$1.48 (0.83%) | 173.64 | 179.14 | 520.45K |
| 2025-11-20 | 182.59 | 176.16 | ↓$6.43 (-3.52%) | 175.46 | 183.20 | 380.39K |
| 2025-11-19 | 179.76 | 179.18 | ↓$0.58 (-0.32%) | 178.26 | 182.58 | 601.34K |
| 2025-11-18 | 178.08 | 179.49 | ↑$1.41 (0.79%) | 176.22 | 180.74 | 282.31K |
| 2025-11-17 | 183.98 | 178.86 | ↓$5.12 (-2.78%) | 178.30 | 184.98 | 320.11K |
| 2025-11-14 | 182.15 | 183.70 | ↑$1.55 (0.85%) | 175.63 | 186.73 | 279.59K |
| 2025-11-13 | 190.00 | 185.71 | ↓$4.29 (-2.26%) | 185.31 | 191.46 | 271.87K |
| 2025-11-12 | 187.76 | 190.98 | ↑$3.22 (1.71%) | 187.57 | 191.85 | 307.71K |
| 2025-11-11 | 190.04 | 188.18 | ↓$1.86 (-0.98%) | 187.36 | 190.75 | 213.28K |
| 2025-11-10 | 191.53 | 190.26 | ↓$1.27 (-0.66%) | 187.78 | 192.16 | 198.33K |
| 2025-11-07 | 188.14 | 189.44 | ↑$1.30 (0.69%) | 186.66 | 190.36 | 164.95K |
| 2025-11-06 | 190.31 | 189.00 | ↓$1.31 (-0.69%) | 187.95 | 192.00 | 157.68K |
| 2025-11-05 | 188.54 | 191.02 | ↑$2.48 (1.32%) | 187.28 | 191.69 | 215.95K |
| 2025-11-04 | 189.87 | 188.18 | ↓$1.69 (-0.89%) | 187.71 | 190.81 | 307.06K |
| 2025-11-03 | 189.68 | 192.64 | ↑$2.96 (1.56%) | 187.49 | 193.65 | 302.56K |
| 2025-10-31 | 192.07 | 190.00 | ↓$2.07 (-1.08%) | 188.30 | 193.04 | 317.24K |
| 2025-10-30 | 192.98 | 191.86 | ↓$1.12 (-0.58%) | 187.38 | 198.16 | 236.15K |
| 2025-10-29 | 191.39 | 193.18 | ↑$1.79 (0.94%) | 191.39 | 195.52 | 422.04K |
| 2025-10-28 | 197.26 | 191.29 | ↓$5.97 (-3.03%) | 189.30 | 201.00 | 564.63K |
| 2025-10-27 | 192.86 | 191.24 | ↓$1.62 (-0.84%) | 190.60 | 194.26 | 481.65K |
| 2025-10-24 | 193.69 | 191.76 | ↓$1.93 (-1.00%) | 191.44 | 194.40 | 284.04K |
| 2025-10-23 | 185.59 | 192.24 | ↑$6.65 (3.58%) | 185.59 | 192.87 | 387.40K |
Create an account or log in to view more rows.
$CR shorters eat my shit
$CR when's the offering?
$CR BOUGHT TODAY!
$CR let’s buy NOW!!!
$CR shorters eat my shit
$CR hmm...
$CR I gave in! Bought more 100 shares
$CR Wish I shorted
$CR let it ride
$CR omg this is bullshit