Crane Company Common Stock (CR)

Historical Prices For Crane Company Common Stock (CR)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	191.61	192.84	184.46	185.30	425,252	185.30
8/28/2025	194.00	194.25	190.61	191.97	362,461	191.74
8/27/2025	195.80	196.47	193.76	193.78	367,743	193.55
8/26/2025	192.73	195.90	191.05	195.67	282,224	195.44
8/25/2025	193.36	194.85	191.69	191.90	272,878	191.67
8/22/2025	190.53	195.97	190.00	194.23	342,737	194.00
8/21/2025	190.00	191.09	188.28	188.70	453,156	188.47
8/20/2025	191.00	192.17	189.20	190.00	405,029	189.77
8/19/2025	192.10	194.44	191.66	191.99	163,573	191.76
8/18/2025	189.16	193.17	187.45	192.84	386,866	192.61
8/15/2025	190.80	191.70	188.00	189.19	318,474	188.96
8/14/2025	197.00	197.00	190.78	190.98	228,188	190.75
8/13/2025	198.00	199.88	195.62	198.45	271,374	198.21
8/12/2025	196.04	197.77	194.82	197.31	181,125	197.07
8/11/2025	194.54	195.56	192.82	194.36	221,810	194.13
8/08/2025	194.97	197.53	193.62	193.96	232,228	193.73
8/07/2025	195.98	195.98	192.50	194.68	241,915	194.45
8/06/2025	195.71	195.71	192.47	194.43	151,551	194.20
8/05/2025	195.04	196.81	192.93	195.71	207,725	195.48
8/04/2025	195.38	196.28	194.00	195.04	183,687	194.81
8/01/2025	192.24	193.98	189.10	193.49	194,741	193.26
7/31/2025	195.55	197.40	193.46	195.77	214,164	195.53
7/30/2025	198.35	201.23	194.34	195.93	285,424	195.69
7/29/2025	194.04	203.89	194.03	198.35	603,502	198.11
7/28/2025	191.49	191.75	189.81	189.98	297,674	189.75
7/25/2025	189.68	191.26	188.81	190.73	270,713	190.50
7/24/2025	187.96	189.53	187.30	189.17	227,326	188.94
7/23/2025	188.79	189.93	187.20	188.49	103,022	188.26
7/22/2025	185.59	187.70	183.40	187.03	176,670	186.81
7/21/2025	189.55	190.25	186.63	186.86	149,793	186.64
7/18/2025	189.62	189.71	187.39	189.12	112,863	188.89
7/17/2025	187.40	190.89	187.40	189.32	172,365	189.09
7/16/2025	185.69	187.86	183.50	187.43	203,582	187.21
7/15/2025	188.22	190.74	185.50	185.75	215,097	185.53
7/14/2025	184.89	188.13	183.90	187.85	309,400	187.63
7/11/2025	185.89	186.69	184.39	184.89	226,535	184.67
7/10/2025	191.00	192.72	181.48	186.84	524,475	186.62
7/09/2025	192.25	193.41	190.41	191.10	193,927	190.87
7/08/2025	191.42	195.00	190.48	191.52	232,477	191.29
7/07/2025	193.00	194.37	190.64	191.15	296,581	190.92
7/03/2025	192.42	194.06	192.00	193.16	89,679	192.93
7/02/2025	188.61	192.51	188.61	192.42	220,335	192.19
7/01/2025	189.23	193.35	188.16	189.64	494,093	189.41
6/30/2025	188.85	189.94	186.53	189.89	473,076	189.66
6/27/2025	188.38	189.76	186.81	188.39	420,366	188.16
6/26/2025	186.37	188.59	185.50	187.85	311,897	187.63
6/25/2025	185.07	185.78	183.81	185.27	231,828	185.05
6/24/2025	185.34	185.81	183.25	184.35	250,348	184.13
6/23/2025	178.09	183.79	177.11	183.74	327,838	183.52
6/20/2025	179.00	179.65	176.06	178.80	1,139,174	178.59
6/18/2025	179.94	180.19	178.00	178.40	428,210	178.19
6/17/2025	180.40	181.83	178.25	178.95	431,572	178.74
6/16/2025	183.35	185.21	181.83	182.38	324,430	182.16
6/13/2025	185.00	186.18	180.26	181.44	288,671	181.22
6/12/2025	185.00	187.35	184.72	186.83	302,712	186.61
6/11/2025	186.62	188.95	185.32	186.61	409,984	186.39
6/10/2025	187.98	191.00	184.51	186.67	521,821	186.45
6/09/2025	178.00	186.14	178.00	185.99	589,468	185.77
6/06/2025	177.36	177.75	176.00	177.68	279,188	177.47
6/05/2025	175.29	175.93	173.73	174.89	209,587	174.68
6/04/2025	174.50	176.43	174.50	175.12	242,289	174.91
6/03/2025	171.11	174.74	170.88	174.49	272,403	174.28
6/02/2025	171.02	171.97	167.84	170.82	202,602	170.62