Crane Company Common Stock (CR)

Historical Prices For Crane Company Common Stock (CR)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	183.47	183.72	180.97	183.25	129,602	183.25
11/26/2025	182.50	184.32	181.88	182.78	408,071	182.55
11/25/2025	179.89	183.53	178.92	182.83	439,038	182.60
11/24/2025	178.53	180.55	177.03	178.84	282,786	178.62
11/21/2025	177.41	179.13	173.63	178.89	520,453	178.66
11/20/2025	182.59	183.20	175.46	176.16	380,392	175.94
11/19/2025	179.76	182.58	178.26	179.18	601,343	178.96
11/18/2025	178.08	180.74	176.22	179.49	282,308	179.26
11/17/2025	183.98	184.98	178.30	178.86	320,111	178.63
11/14/2025	182.15	186.73	175.63	183.70	279,594	183.47
11/13/2025	190.00	191.46	185.31	185.71	271,850	185.48
11/12/2025	187.76	191.85	187.56	190.98	307,708	190.74
11/11/2025	190.04	190.75	187.36	188.18	213,284	187.94
11/10/2025	191.53	192.16	187.78	190.26	197,546	190.02
11/07/2025	188.14	190.36	186.66	189.44	164,954	189.20
11/06/2025	190.31	192.00	187.95	189.00	157,679	188.76
11/05/2025	188.54	191.69	187.28	191.02	215,947	190.78
11/04/2025	189.87	190.81	187.71	188.18	307,060	187.94
11/03/2025	189.68	193.65	187.49	192.64	302,559	192.40
10/31/2025	192.07	193.04	188.30	190.00	317,237	189.76
10/30/2025	192.98	198.16	187.38	191.86	236,149	191.62
10/29/2025	191.39	195.52	191.39	193.18	422,043	192.94
10/28/2025	197.26	201.00	189.30	191.29	564,630	191.05
10/27/2025	192.86	194.26	190.60	191.24	481,602	191.00
10/24/2025	193.69	194.40	191.44	191.76	284,035	191.52
10/23/2025	185.59	192.87	185.59	192.24	387,395	192.00
10/22/2025	190.00	190.00	184.56	184.62	246,667	184.39
10/21/2025	186.48	189.42	185.26	189.03	187,130	188.79
10/20/2025	185.00	188.53	185.00	187.42	411,978	187.18
10/17/2025	180.71	183.74	180.20	183.74	320,274	183.51
10/16/2025	182.12	182.12	178.77	181.29	279,214	181.06
10/15/2025	180.69	182.76	178.07	180.81	256,705	180.58
10/14/2025	176.50	181.19	176.50	179.70	178,077	179.47
10/13/2025	177.21	179.16	175.88	178.76	247,232	178.53
10/10/2025	179.77	180.56	174.66	175.03	271,928	174.81
10/09/2025	180.09	183.15	176.00	179.12	327,928	178.90
10/08/2025	179.11	181.16	177.93	180.42	165,180	180.19
10/07/2025	182.78	183.30	177.87	178.76	229,004	178.53
10/06/2025	181.50	182.59	178.61	182.23	365,760	182.00
10/03/2025	180.65	182.00	179.29	179.93	323,465	179.70
10/02/2025	180.76	182.00	178.05	180.02	234,309	179.79
10/01/2025	181.70	183.33	180.28	181.04	225,461	180.81
9/30/2025	181.65	184.39	179.59	184.14	169,232	183.91
9/29/2025	183.25	183.25	180.74	181.59	243,293	181.36
9/26/2025	179.69	182.63	179.43	182.03	232,825	181.80
9/25/2025	177.73	179.07	175.82	178.73	259,579	178.50
9/24/2025	182.31	182.54	178.92	178.99	179,714	178.76
9/23/2025	181.89	184.00	180.99	181.75	274,827	181.52
9/22/2025	181.55	182.90	180.63	181.93	245,290	181.70
9/19/2025	184.45	187.49	180.68	182.05	838,060	181.82
9/18/2025	182.16	185.22	180.68	184.13	208,962	183.90
9/17/2025	183.52	185.13	179.31	180.66	366,913	180.43
9/16/2025	182.60	183.51	180.33	182.79	237,427	182.56
9/15/2025	184.00	185.12	181.00	182.60	275,144	182.37
9/12/2025	186.27	186.27	182.98	182.99	181,600	182.76
9/11/2025	182.75	186.79	182.75	186.39	368,308	186.16
9/10/2025	182.26	185.13	181.81	182.72	419,784	182.49
9/09/2025	184.20	184.20	181.00	182.42	437,079	182.19
9/08/2025	184.01	184.75	180.51	184.43	386,785	184.20
9/05/2025	186.30	187.22	181.33	184.27	232,921	184.04
9/04/2025	183.28	185.10	181.04	185.09	324,349	184.86
9/03/2025	183.49	183.49	180.24	182.56	295,388	182.33
9/02/2025	182.59	183.69	179.72	183.49	382,477	183.26