5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-9.78%
3 MONTH PERFORMANCE
-7.62%
6 MONTH PERFORMANCE
+2.35%
YEAR-TO-DATE PERFORMANCE
+1.13%
1 YEAR PERFORMANCE
+16.89%
Crane Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $157.51 | $154.32 (-2.03%) | $161.62 | $154.20 | 289,330 | $8.85 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 |
| 12/27/2024 | $155.17 | $153.94 (-0.79%) | $156.97 | $152.72 | 150,326 | $8.81 B |
| 12/26/2024 | $155.20 | $156.42 (0.79%) | $156.93 | $154.18 | 201,800 | $8.95 B |
| 12/24/2024 | $152.68 | $155.88 (2.1%) | $155.88 | $152.25 | 126,700 | $8.92 B |
| 12/23/2024 | $151.63 | $153.04 (0.93%) | $154.12 | $151.01 | 195,417 | $8.75 B |
| 12/20/2024 | $151.01 | $152.80 (1.19%) | $154.20 | $150.48 | 894,009 | $8.74 B |
| 12/19/2024 | $155.26 | $152.53 (-1.76%) | $157.30 | $152.25 | 269,421 | $8.72 B |
| 12/18/2024 | $160.70 | $153.37 (-4.56%) | $160.70 | $152.92 | 277,400 | $8.77 B |
| 12/17/2024 | $163.19 | $159.67 (-2.16%) | $163.19 | $159.08 | 248,700 | $9.13 B |
| 12/16/2024 | $164.41 | $164.41 (0%) | $165.50 | $163.08 | 235,920 | $9.40 B |
| 12/13/2024 | $167.09 | $164.97 (-1.27%) | $168.71 | $163.66 | 179,500 | $9.44 B |
| 12/12/2024 | $169.09 | $166.13 (-1.75%) | $169.76 | $165.86 | 441,132 | $9.50 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.
