Crane Company Common Stock (CR)

Historical Prices For Crane Company Common Stock (CR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	151.93	157.86	151.93	157.58	336,035	157.58
4/01/2025	153.35	155.60	151.28	154.93	328,789	154.93
3/31/2025	149.29	155.06	147.31	153.18	327,995	153.18
3/28/2025	156.04	156.83	150.59	152.02	209,421	152.02
3/27/2025	155.91	157.39	153.30	155.91	335,142	155.91
3/26/2025	161.44	161.47	155.68	156.07	290,108	156.07
3/25/2025	159.37	161.04	158.33	160.39	225,472	160.39
3/24/2025	155.51	159.46	155.51	158.69	252,721	158.69
3/21/2025	151.57	152.93	150.41	152.73	1,787,970	152.73
3/20/2025	152.69	154.92	152.53	153.17	247,383	153.17
3/19/2025	151.93	155.32	151.48	154.89	358,192	154.89
3/18/2025	153.65	153.65	150.41	151.65	307,007	151.65
3/17/2025	153.42	155.58	152.62	154.44	440,879	154.44
3/14/2025	152.57	156.11	151.76	155.29	273,103	155.29
3/13/2025	153.59	155.09	149.41	150.77	300,250	150.77
3/12/2025	157.51	161.62	154.20	154.32	289,341	154.32
3/11/2025	153.00	157.66	151.36	155.22	388,727	155.22
3/10/2025	150.32	155.85	149.89	153.50	614,154	153.50
3/07/2025	151.40	155.13	149.63	154.08	372,401	154.08
3/06/2025	151.00	154.76	150.49	151.59	240,440	151.59
3/05/2025	153.38	154.92	151.83	154.52	161,498	154.52
3/04/2025	153.84	154.76	149.87	152.13	270,739	152.13
3/03/2025	164.64	164.64	155.56	156.79	284,901	156.79
2/28/2025	159.72	163.16	157.22	162.99	285,862	162.99
2/27/2025	162.96	163.76	160.37	160.64	141,570	160.41
2/26/2025	161.91	165.14	161.91	163.02	207,063	162.79
2/25/2025	162.23	163.57	159.99	161.50	277,976	161.27
2/24/2025	165.51	166.47	161.81	162.07	197,554	161.84
2/21/2025	172.91	172.91	164.58	165.03	494,520	164.79
2/20/2025	173.50	173.50	168.97	171.50	163,463	171.25
2/19/2025	171.70	173.67	171.12	173.57	250,876	173.32
2/18/2025	172.54	173.37	169.50	172.60	201,228	172.35
2/14/2025	170.00	172.28	168.49	171.49	220,963	171.24
2/13/2025	170.38	170.65	167.88	168.62	135,546	168.38
2/12/2025	169.61	171.87	169.10	170.10	190,443	169.86
2/11/2025	171.55	173.27	169.34	172.00	316,821	171.75
2/10/2025	173.95	173.95	171.40	173.50	151,999	173.25
2/07/2025	173.22	173.50	171.33	172.15	335,479	171.90
2/06/2025	173.83	174.06	170.57	172.79	188,156	172.54
2/05/2025	172.76	174.32	170.68	173.23	202,730	172.98
2/04/2025	168.64	171.51	167.93	171.23	172,107	170.99
2/03/2025	167.52	171.63	166.02	169.31	228,610	169.07
1/31/2025	172.43	172.43	169.51	170.32	344,313	170.08
1/30/2025	174.84	176.83	170.44	171.64	296,598	171.39
1/29/2025	175.33	177.00	170.78	170.79	401,735	170.54
1/28/2025	164.55	177.69	163.46	175.81	739,095	175.56
1/27/2025	159.80	160.56	154.74	156.44	522,723	156.22
1/24/2025	163.45	165.67	160.30	161.68	490,387	161.45
1/23/2025	161.00	164.02	161.00	162.91	242,451	162.68
1/22/2025	162.63	164.30	161.16	161.87	176,697	161.64
1/21/2025	158.25	162.90	157.53	162.46	286,721	162.23
1/17/2025	156.80	159.07	154.52	156.00	363,392	155.78
1/16/2025	155.43	156.78	154.29	155.45	126,642	155.23
1/15/2025	154.39	155.87	152.50	154.75	194,823	154.53
1/14/2025	152.70	154.72	150.17	150.86	275,266	150.64
1/13/2025	148.11	151.87	146.79	151.57	164,990	151.35
1/10/2025	149.35	151.48	149.14	150.33	165,366	150.12
1/08/2025	150.76	153.80	149.34	153.66	178,262	153.44
1/07/2025	153.86	153.99	151.30	152.40	267,885	152.18
1/06/2025	155.16	156.55	152.04	153.47	196,687	153.25
1/03/2025	151.33	155.52	149.82	155.12	226,169	154.90