5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
-6.63%
3 MONTH PERFORMANCE
-1.14%
6 MONTH PERFORMANCE
-3.32%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+12.62%
Crane Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $156.04 | $152.02 (-2.58%) | $156.83 | $150.59 | 204,977 | $8.68 B |
| 03/27/2025 | $155.91 | $155.91 (0%) | $157.39 | $153.30 | 335,142 | $8.90 B |
| 03/26/2025 | $161.44 | $156.07 (-3.33%) | $161.47 | $155.68 | 290,108 | $8.91 B |
| 03/25/2025 | $159.37 | $160.39 (0.64%) | $161.04 | $158.33 | 225,500 | $9.16 B |
| 03/24/2025 | $155.51 | $158.69 (2.04%) | $159.46 | $155.51 | 252,721 | $9.06 B |
| 03/21/2025 | $151.57 | $152.73 (0.77%) | $152.93 | $150.41 | 1.79 M | $8.72 B |
| 03/20/2025 | $152.69 | $153.17 (0.31%) | $154.92 | $152.53 | 247,400 | $8.75 B |
| 03/19/2025 | $151.93 | $154.89 (1.95%) | $155.32 | $151.48 | 358,200 | $8.84 B |
| 03/18/2025 | $153.65 | $151.65 (-1.3%) | $153.65 | $150.41 | 307,007 | $8.66 B |
| 03/17/2025 | $153.42 | $154.44 (0.66%) | $155.58 | $152.62 | 440,900 | $8.82 B |
| 03/14/2025 | $152.57 | $155.29 (1.78%) | $156.11 | $151.76 | 273,103 | $8.87 B |
| 03/13/2025 | $153.59 | $150.77 (-1.84%) | $155.09 | $149.41 | 300,300 | $8.61 B |
| 03/12/2025 | $157.51 | $154.32 (-2.03%) | $161.62 | $154.20 | 289,341 | $8.81 B |
| 03/11/2025 | $153.00 | $155.22 (1.45%) | $157.66 | $151.36 | 388,770 | $8.86 B |
| 03/10/2025 | $150.32 | $153.50 (2.12%) | $155.85 | $149.89 | 614,200 | $8.76 B |
| 03/07/2025 | $151.40 | $154.08 (1.77%) | $155.13 | $149.64 | 372,401 | $8.80 B |
| 03/06/2025 | $151.00 | $151.59 (0.39%) | $154.76 | $150.49 | 240,440 | $8.66 B |
| 03/05/2025 | $153.38 | $154.52 (0.74%) | $154.92 | $151.83 | 161,500 | $8.82 B |
| 03/04/2025 | $153.84 | $152.13 (-1.11%) | $154.76 | $149.87 | 270,739 | $8.69 B |
| 03/03/2025 | $164.64 | $156.79 (-4.77%) | $164.64 | $155.57 | 284,901 | $8.95 B |
| 02/28/2025 | $159.72 | $162.99 (2.05%) | $163.16 | $157.22 | 285,900 | $9.31 B |
| 02/27/2025 | $162.96 | $160.64 (-1.42%) | $163.76 | $160.37 | 141,600 | $9.17 B |
| 02/26/2025 | $161.91 | $163.02 (0.69%) | $165.14 | $161.91 | 207,100 | $9.31 B |
| 02/25/2025 | $162.23 | $161.50 (-0.45%) | $163.57 | $159.99 | 278,000 | $9.22 B |
| 02/24/2025 | $165.51 | $162.07 (-2.08%) | $166.47 | $161.81 | 197,600 | $9.29 B |
| 02/21/2025 | $172.91 | $165.03 (-4.56%) | $172.91 | $164.58 | 494,520 | $9.46 B |
| 02/20/2025 | $173.50 | $171.50 (-1.15%) | $173.50 | $168.97 | 163,500 | $9.83 B |
| 02/19/2025 | $171.70 | $173.57 (1.09%) | $173.67 | $171.12 | 250,900 | $9.95 B |
| 02/18/2025 | $172.54 | $172.60 (0.03%) | $173.37 | $169.50 | 201,228 | $9.89 B |
| 02/14/2025 | $170.00 | $171.49 (0.88%) | $172.28 | $168.49 | 221,000 | $9.83 B |
| 02/13/2025 | $170.38 | $168.62 (-1.03%) | $170.65 | $167.88 | 135,746 | $9.66 B |
| 02/12/2025 | $169.61 | $170.10 (0.29%) | $171.87 | $169.10 | 190,443 | $9.75 B |
| 02/11/2025 | $171.55 | $172.00 (0.26%) | $173.27 | $169.34 | 316,821 | $9.86 B |
| 02/10/2025 | $173.95 | $173.50 (-0.26%) | $173.95 | $171.40 | 152,000 | $9.94 B |
| 02/07/2025 | $173.22 | $172.15 (-0.62%) | $173.50 | $171.33 | 329,700 | $9.86 B |
| 02/06/2025 | $173.83 | $172.79 (-0.6%) | $174.06 | $170.57 | 188,200 | $9.90 B |
| 02/05/2025 | $172.76 | $173.23 (0.27%) | $174.32 | $170.68 | 202,731 | $9.93 B |
| 02/04/2025 | $168.64 | $171.23 (1.54%) | $171.51 | $167.93 | 172,107 | $9.81 B |
| 02/03/2025 | $167.52 | $169.31 (1.07%) | $171.63 | $166.02 | 228,610 | $9.70 B |
| 01/31/2025 | $172.43 | $170.32 (-1.22%) | $172.43 | $169.51 | 344,313 | $9.76 B |
| 01/30/2025 | $174.84 | $171.64 (-1.83%) | $176.83 | $170.44 | 296,600 | $9.83 B |
| 01/29/2025 | $175.33 | $170.79 (-2.59%) | $177.00 | $170.78 | 401,745 | $9.79 B |
| 01/28/2025 | $164.55 | $175.81 (6.84%) | $177.69 | $163.46 | 739,700 | $10.07 B |
| 01/27/2025 | $159.80 | $156.44 (-2.1%) | $160.56 | $154.74 | 522,909 | $8.96 B |
| 01/24/2025 | $163.45 | $161.68 (-1.08%) | $165.67 | $160.30 | 490,400 | $9.26 B |
| 01/23/2025 | $161.00 | $162.91 (1.19%) | $164.02 | $161.00 | 242,500 | $9.33 B |
| 01/22/2025 | $162.63 | $161.87 (-0.47%) | $164.30 | $161.16 | 176,700 | $9.26 B |
| 01/21/2025 | $158.25 | $162.46 (2.66%) | $162.90 | $157.53 | 286,721 | $9.29 B |
| 01/17/2025 | $156.80 | $156.00 (-0.51%) | $159.07 | $154.52 | 363,400 | $8.92 B |
| 01/16/2025 | $155.43 | $155.43 (0%) | $156.78 | $154.29 | 126,642 | $8.89 B |
| 01/15/2025 | $154.39 | $154.75 (0.23%) | $155.87 | $152.50 | 194,836 | $8.85 B |
| 01/14/2025 | $152.70 | $150.86 (-1.2%) | $154.73 | $150.17 | 275,300 | $8.63 B |
| 01/13/2025 | $148.11 | $151.57 (2.34%) | $151.87 | $146.79 | 165,005 | $8.67 B |
| 01/10/2025 | $149.35 | $150.33 (0.66%) | $151.48 | $149.14 | 165,400 | $8.60 B |
| 01/08/2025 | $150.76 | $153.66 (1.92%) | $153.80 | $149.34 | 178,300 | $8.79 B |
| 01/07/2025 | $153.86 | $152.40 (-0.95%) | $153.99 | $151.30 | 267,900 | $8.72 B |
| 01/06/2025 | $155.16 | $153.47 (-1.09%) | $156.55 | $152.04 | 196,700 | $8.78 B |
| 01/03/2025 | $151.33 | $155.12 (2.5%) | $155.52 | $149.82 | 226,200 | $8.87 B |
| 01/02/2025 | $152.14 | $150.98 (-0.76%) | $153.88 | $149.88 | 209,000 | $8.64 B |
| 12/31/2024 | $153.64 | $151.75 (-1.23%) | $154.90 | $151.02 | 231,300 | $8.68 B |
| 12/30/2024 | $152.50 | $152.19 (-0.2%) | $153.41 | $150.08 | 135,000 | $8.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
