Crane Company (CR) Historical Stock Data
187.80 ↓0.47 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CR is down -0.16% a day on average. There have been 15 days where Crane Company closed green and 15 days where CR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 188.43 | 187.80 | ↓$0.63 (-0.33%) | 186.61 | 188.43 | 268.54K |
| 2025-12-24 | 189.50 | 188.27 | ↓$1.23 (-0.65%) | 187.64 | 189.50 | 109.14K |
| 2025-12-23 | 188.25 | 188.98 | ↑$0.73 (0.39%) | 187.12 | 189.03 | 228.81K |
| 2025-12-22 | 187.38 | 188.12 | ↑$0.74 (0.39%) | 185.66 | 188.92 | 260.65K |
| 2025-12-19 | 185.99 | 187.00 | ↑$1.01 (0.54%) | 185.03 | 188.28 | 468.89K |
| 2025-12-18 | 185.93 | 185.62 | ↓$0.31 (-0.17%) | 185.01 | 188.18 | 358.01K |
| 2025-12-17 | 187.66 | 183.83 | ↓$3.83 (-2.04%) | 182.87 | 188.58 | 257.25K |
| 2025-12-16 | 191.00 | 187.58 | ↓$3.42 (-1.79%) | 185.13 | 191.53 | 359.57K |
| 2025-12-15 | 192.38 | 191.83 | ↓$0.55 (-0.29%) | 189.92 | 192.50 | 288.76K |
| 2025-12-12 | 193.12 | 191.67 | ↓$1.45 (-0.75%) | 190.35 | 194.17 | 196.92K |
| 2025-12-11 | 190.67 | 192.93 | ↑$2.26 (1.19%) | 190.20 | 194.03 | 246.37K |
| 2025-12-10 | 185.82 | 190.29 | ↑$4.47 (2.41%) | 185.82 | 191.68 | 305.97K |
| 2025-12-09 | 187.09 | 186.05 | ↓$1.04 (-0.56%) | 185.77 | 189.02 | 253.12K |
| 2025-12-08 | 186.87 | 187.50 | ↑$0.63 (0.34%) | 186.06 | 189.39 | 381.40K |
| 2025-12-05 | 187.69 | 187.79 | ↑$0.10 (0.05%) | 186.07 | 188.39 | 309.44K |
| 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 |
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