157.58
price up icon1.71%   2.65
after-market After Hours: 157.58
loading

Crane Co Stock (CR) Price History

The historical daily chart and data for Crane Co stock (CR), adjusted for splits and dividends, show that the latest closing stock price as of April 02, 2025, is $157.58.
  • Crane Co all-time high stock price is $188.52, occurred on November 25, 2024.
  • The lowest Crane Co stock price recorded was $36.83 on March 23, 2020. Since then, Crane Co's stock price has risen over 327.92% to $157.58 now.
  • The 52-week high stock price for CR is $188.52, representing a 19.63% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for CR is $128.50, indicating a -18.45% decrease from the current share price, occurred on April 19, 2024.
  • The closing price of Crane Co (CR) stock in the beginning of 2024 was $102.29. The stock closed the year at $100.45, a loss of over -1.80% for the year.
The table below shows more information about CR historical price data:
Date High Low High - Low Volume % Change
Apr 02, 2025 $157.9 $151.9 $5.93 335,946.0 +1.71%
Apr 01, 2025 $155.6 $151.3 $4.32 328,781.0 +1.14%
Mar 31, 2025 $155.1 $147.3 $7.75 327,925.0 +0.76%
Mar 28, 2025 $156.8 $150.6 $6.25 209,420.0 -2.50%
Mar 27, 2025 $157.4 $153.3 $4.09 327,432.0 -0.10%
Mar 26, 2025 $161.5 $155.7 $5.79 277,273.0 -2.69%
Mar 25, 2025 $161.0 $158.3 $2.71 221,765.0 +1.07%
Mar 24, 2025 $159.5 $155.5 $3.95 247,374.0 +3.90%
Mar 21, 2025 $152.9 $150.4 $2.52 1,388,611.0 -0.29%
Mar 20, 2025 $154.9 $152.5 $2.39 243,996.0 -1.11%
Mar 19, 2025 $155.3 $151.5 $3.84 353,844.0 +2.14%
Mar 18, 2025 $153.7 $150.4 $3.25 302,218.0 -1.81%
Mar 17, 2025 $155.6 $152.6 $2.96 436,834.0 -0.55%
Mar 14, 2025 $156.1 $151.8 $4.35 262,523.0 +3.00%
Mar 13, 2025 $155.1 $149.4 $5.68 298,711.0 -2.30%
Mar 12, 2025 $161.6 $154.2 $7.42 279,687.0 -0.58%
Mar 11, 2025 $157.7 $151.4 $6.29 381,280.0 +1.12%
Mar 10, 2025 $155.8 $149.9 $5.96 605,186.0 -0.38%
Mar 07, 2025 $155.1 $149.6 $5.50 329,029.0 +1.64%
Mar 06, 2025 $154.8 $150.5 $4.27 237,206.0 -1.90%
Mar 05, 2025 $154.9 $151.8 $3.09 152,828.0 +1.57%
Mar 04, 2025 $153.6 $151.6 $2.03 101,257.0 -2.97%

Crane Co Stock (CR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Crane Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crane Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Crane Co Stock (CR) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $157.9 $151.3 $6.59 1,000,673.0 +2.87%
Mar, 2025 $164.6 $147.3 $17.33 7,252,461.0 -6.02%
Feb, 2025 $174.3 $157.2 $17.10 4,206,762.0 -4.30%
Jan, 2025 $177.7 $146.8 $30.90 5,658,195.0 +12.24%

Crane Co Stock (CR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $184.6 $150.1 $34.48 5,055,229.0 -16.42%
Nov, 2024 $188.5 $156.3 $32.17 4,773,954.0 +15.77%
Oct, 2024 $163.5 $148.8 $14.71 5,233,967.0 -0.63%
Sep, 2024 $159.9 $141.2 $18.73 4,563,236.0 -0.06%
Aug, 2024 $162.3 $136.0 $26.30 3,783,472.0 -1.27%
Jul, 2024 $162.3 $140.2 $22.12 5,830,707.0 +10.65%
Jun, 2024 $150.0 $136.2 $13.79 3,853,515.0 -2.75%
May, 2024 $150.0 $137.6 $12.38 4,072,371.0 +6.48%
Apr, 2024 $146.3 $128.5 $17.78 4,915,099.0 +3.61%
Mar, 2024 $135.9 $121.1 $14.83 4,404,375.0 +11.16%
Feb, 2024 $127.8 $118.5 $9.35 4,576,100.0 -2.05%
Jan, 2024 $127.6 $110.5 $17.14 6,179,028.0 +5.05%

Crane Co Stock (CR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $118.7 $102.8 $15.91 4,851,272.0 +11.79%
Nov, 2023 $110.2 $95.97 $14.22 3,848,234.0 +8.58%
Oct, 2023 $97.57 $82.57 $15.00 5,207,200.0 +9.56%
Sep, 2023 $92.17 $84.44 $7.73 3,386,448.0 -2.50%
Aug, 2023 $94.14 $84.02 $10.12 4,664,097.0 -2.74%
Jul, 2023 $95.21 $86.18 $9.03 7,192,603.0 +5.13%
Jun, 2023 $89.27 $72.50 $16.77 7,327,746.0 +22.65%
May, 2023 $79.25 $67.28 $11.97 8,717,703.0 +0.82%
Apr, 2023 $114.6 $70.96 $43.64 11,561,949.0 -36.50%
Mar, 2023 $123.8 $104.5 $19.23 10,414,626.0 -5.24%
Feb, 2023 $121.8 $115.0 $6.76 5,954,313.0 +3.34%
Jan, 2023 $117.0 $99.79 $17.16 7,258,878.0 +15.39%
specialty_industrial_machinery XYL
$119.05
price down icon 0.69%
specialty_industrial_machinery ROK
$260.86
price up icon 0.82%
specialty_industrial_machinery IR
$81.70
price up icon 1.35%
specialty_industrial_machinery AME
$172.72
price up icon 0.48%
$103.94
price down icon 0.12%
specialty_industrial_machinery CMI
$319.99
price up icon 1.47%
Cap:     |  Volume (24h):