Crane Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	184.97	188.12	183.20	184.00	184.00	4.93%	549,407
Apr 7, 2026	172.20	177.10	171.06	175.35	175.35	1.52%	573,832
Apr 6, 2026	167.52	172.83	166.45	172.73	172.73	2.82%	444,601
Apr 2, 2026	168.01	174.39	166.04	168.00	168.00	-2.85%	517,722
Apr 1, 2026	173.40	175.93	172.67	172.92	172.92	1.12%	431,923
Mar 31, 2026	164.24	171.37	162.71	171.00	171.00	6.30%	694,549
Mar 30, 2026	165.78	166.89	159.58	160.86	160.86	-2.05%	367,502
Mar 27, 2026	165.12	165.83	162.55	164.22	164.22	-1.99%	544,507
Mar 26, 2026	172.43	174.60	166.92	167.55	167.55	-4.03%	368,499
Mar 25, 2026	176.05	177.96	170.83	174.58	174.58	0.85%	504,425
Mar 24, 2026	171.47	174.93	170.41	173.11	173.11	-0.56%	502,469
Mar 23, 2026	174.70	178.66	171.52	174.08	174.08	3.66%	414,699
Mar 20, 2026	172.91	174.98	166.69	167.93	167.93	-3.64%	834,913
Mar 19, 2026	172.40	175.57	170.27	174.28	174.28	-0.46%	302,578
Mar 18, 2026	176.20	177.89	174.93	175.08	175.08	-0.81%	278,739
Mar 17, 2026	175.06	178.09	174.55	176.51	176.51	1.52%	288,673
Mar 16, 2026	174.75	175.32	171.16	173.87	173.87	1.55%	648,486
Mar 13, 2026	181.22	181.46	171.12	171.22	171.22	-4.54%	634,402
Mar 12, 2026	186.48	188.06	179.22	179.36	179.36	-4.56%	436,704
Mar 11, 2026	188.67	190.35	185.89	187.93	187.93	-1.07%	410,628
Mar 10, 2026	193.01	195.53	189.91	189.96	189.96	-1.77%	303,920
Mar 9, 2026	188.44	193.61	186.31	193.38	193.38	1.18%	247,534
Mar 6, 2026	194.92	194.92	189.96	191.12	191.12	-3.77%	379,565
Mar 5, 2026	202.04	203.52	196.35	198.60	198.60	-2.46%	346,759
Mar 4, 2026	199.25	204.22	197.26	203.60	203.60	1.37%	269,488
Mar 3, 2026	198.71	202.57	194.34	200.85	200.85	-1.70%	343,724
Mar 2, 2026	198.06	204.72	196.82	204.32	204.32	1.89%	304,351
Feb 27, 2026	201.65	202.01	196.58	200.53	200.53	-1.80%	424,542
Feb 26, 2026	204.08	204.46	200.99	204.20	203.95	0.30%	294,204
Feb 25, 2026	205.49	206.33	200.19	203.59	203.34	-0.38%	295,919
Feb 24, 2026	200.83	205.29	199.30	204.37	204.11	1.84%	232,312
Feb 23, 2026	202.24	202.30	198.85	200.68	200.43	-1.26%	354,904
Feb 20, 2026	204.28	208.03	201.56	203.25	203.00	-0.79%	264,426
Feb 19, 2026	199.34	205.14	199.00	204.86	204.60	2.22%	338,773
Feb 18, 2026	200.13	202.94	199.36	200.41	200.16	0.16%	343,627
Feb 17, 2026	200.00	203.92	198.65	200.08	199.83	-0.22%	586,641
Feb 13, 2026	200.02	204.22	195.97	200.52	200.27	0.26%	697,288
Feb 12, 2026	202.06	207.37	196.13	200.00	199.75	-0.30%	1,114,506
Feb 11, 2026	201.19	202.56	197.29	200.61	200.36	1.06%	504,324
Feb 10, 2026	200.51	201.07	198.01	198.50	198.25	-0.75%	547,448
Feb 9, 2026	196.22	200.35	196.22	199.99	199.74	1.92%	364,774
Feb 6, 2026	190.42	197.00	190.42	196.22	195.97	4.49%	725,124
Feb 5, 2026	188.48	190.83	186.43	187.78	187.55	-1.07%	510,239
Feb 4, 2026	190.54	192.96	186.83	189.82	189.58	-0.30%	635,022
Feb 3, 2026	189.30	192.09	186.09	190.40	190.16	2.77%	583,689
Feb 2, 2026	181.58	185.59	181.40	185.27	185.04	1.44%	454,388
Jan 30, 2026	177.24	184.61	177.24	182.64	182.41	1.82%	877,021
Jan 29, 2026	183.39	185.82	174.78	179.38	179.16	-1.59%	954,121
Jan 28, 2026	185.07	187.40	182.11	182.27	182.04	-1.82%	986,912
Jan 27, 2026	201.26	206.64	184.28	185.64	185.41	-11.50%	1,887,852