The highest closing price for Crane (CR) last month was $192.40, on November 3. It was down 3.3% for the month. The latest price is $188.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $183.47 | $183.72 | $180.97 | $183.25 | 129,602 |
November 26 2025 | $182.27 | $184.09 | $181.65 | $182.55 | 408,100 |
November 25 2025 | $179.66 | $183.30 | $178.70 | $182.60 | 439,000 |
November 24 2025 | $178.31 | $180.32 | $176.81 | $178.62 | 287,400 |
November 21 2025 | $177.19 | $178.91 | $173.42 | $178.66 | 520,500 |
November 20 2025 | $182.36 | $182.97 | $175.24 | $175.94 | 380,400 |
November 19 2025 | $179.53 | $182.35 | $178.04 | $178.95 | 601,300 |
November 18 2025 | $177.86 | $180.51 | $176.00 | $179.26 | 282,300 |
November 17 2025 | $183.75 | $184.75 | $178.08 | $178.63 | 320,100 |
November 14 2025 | $181.92 | $186.50 | $175.41 | $183.47 | 279,600 |
November 13 2025 | $189.76 | $191.21 | $185.08 | $185.48 | 271,900 |
November 12 2025 | $187.52 | $191.61 | $187.33 | $190.74 | 307,700 |
November 11 2025 | $189.80 | $190.51 | $187.12 | $187.94 | 213,300 |
November 10 2025 | $191.29 | $191.91 | $187.54 | $190.02 | 198,300 |
November 07 2025 | $187.90 | $190.12 | $186.43 | $189.20 | 164,900 |
November 06 2025 | $190.07 | $191.76 | $187.71 | $188.76 | 157,700 |
November 05 2025 | $188.30 | $191.45 | $187.04 | $190.78 | 215,900 |
November 04 2025 | $189.63 | $190.57 | $187.47 | $187.94 | 307,100 |
November 03 2025 | $189.44 | $193.41 | $187.25 | $192.40 | 302,600 |
Daily pricing data for Crane dates back to 3/29/2023, and may be incomplete.
