Crane Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	188.48	190.83	186.43	187.78	187.78	-1.07%	510,196
Feb 4, 2026	190.54	192.96	186.83	189.82	189.82	-0.30%	634,852
Feb 3, 2026	189.30	192.09	186.09	190.40	190.40	2.77%	581,975
Feb 2, 2026	181.58	185.59	181.40	185.27	185.27	1.44%	453,775
Jan 30, 2026	177.24	184.61	177.24	182.64	182.64	1.82%	875,437
Jan 29, 2026	183.39	185.82	174.78	179.38	179.38	-1.59%	953,842
Jan 28, 2026	185.07	187.40	182.11	182.27	182.27	-1.82%	985,113
Jan 27, 2026	201.26	206.64	184.28	185.64	185.64	-11.50%	1,883,538
Jan 26, 2026	205.49	210.20	204.35	209.77	209.77	2.71%	866,247
Jan 23, 2026	207.78	207.78	203.64	204.24	204.24	-1.99%	242,054
Jan 22, 2026	211.00	214.31	207.91	208.39	208.39	-0.88%	258,258
Jan 21, 2026	208.09	213.00	205.31	210.23	210.23	2.16%	286,147
Jan 20, 2026	204.66	207.63	203.55	205.78	205.78	-0.79%	243,351
Jan 16, 2026	205.98	208.58	205.80	207.42	207.42	0.25%	339,730
Jan 15, 2026	204.06	208.14	204.06	206.91	206.91	1.83%	250,969
Jan 14, 2026	204.50	206.17	202.42	203.20	203.20	-0.75%	296,111
Jan 13, 2026	203.25	207.77	203.25	204.73	204.73	0.89%	284,397
Jan 12, 2026	202.00	203.64	200.73	202.93	202.93	0.18%	261,219
Jan 9, 2026	199.95	203.23	198.94	202.56	202.56	1.76%	221,399
Jan 8, 2026	195.04	199.20	194.29	199.06	199.06	2.36%	364,366
Jan 7, 2026	197.51	198.25	193.22	194.47	194.47	-0.93%	295,522
Jan 6, 2026	193.55	196.79	191.01	196.30	196.30	0.99%	613,944
Jan 5, 2026	188.67	196.02	188.67	194.37	194.37	3.65%	373,122
Jan 2, 2026	183.91	188.36	183.16	187.53	187.53	1.68%	201,575
Dec 31, 2025	187.83	187.83	184.14	184.43	184.43	-1.68%	215,425
Dec 30, 2025	187.44	188.28	186.00	187.59	187.59	-0.35%	160,525
Dec 29, 2025	187.44	188.96	186.42	188.25	188.25	0.24%	178,244
Dec 26, 2025	188.43	188.43	186.61	187.80	187.80	-0.25%	268,543
Dec 24, 2025	189.50	189.50	187.64	188.27	188.27	-0.38%	109,140
Dec 23, 2025	188.25	189.03	187.12	188.98	188.98	0.46%	228,813
Dec 22, 2025	187.38	188.92	185.66	188.12	188.12	0.60%	260,654
Dec 19, 2025	185.99	188.28	185.03	187.00	187.00	0.74%	453,985
Dec 18, 2025	185.93	188.18	185.01	185.62	185.62	0.97%	358,008
Dec 17, 2025	187.66	188.58	182.87	183.83	183.83	-2.00%	257,250
Dec 16, 2025	191.00	191.53	185.13	187.58	187.58	-2.22%	359,573
Dec 15, 2025	192.38	192.50	189.92	191.83	191.83	0.08%	288,762
Dec 12, 2025	193.12	194.17	190.35	191.67	191.67	-0.65%	196,917
Dec 11, 2025	190.67	194.03	190.20	192.93	192.93	1.39%	246,372
Dec 10, 2025	185.82	191.68	185.82	190.29	190.29	2.28%	305,965
Dec 9, 2025	187.09	189.02	185.77	186.05	186.05	-0.77%	253,116
Dec 8, 2025	186.87	189.39	186.06	187.50	187.50	-0.15%	381,398
Dec 5, 2025	187.69	188.39	186.07	187.79	187.79	-0.07%	309,438
Dec 4, 2025	186.20	189.34	184.99	187.93	187.93	2.12%	342,689
Dec 3, 2025	182.37	184.90	179.46	184.03	184.03	1.47%	442,269
Dec 2, 2025	181.64	182.75	179.86	181.36	181.36	0.55%	418,113
Dec 1, 2025	181.43	183.35	180.33	180.37	180.37	-1.57%	368,732
Nov 28, 2025	183.47	183.72	180.97	183.25	183.25	0.26%	129,602
Nov 26, 2025	182.50	184.32	181.88	182.78	182.55	-0.03%	408,071
Nov 25, 2025	179.89	183.53	178.92	182.83	182.60	2.23%	439,038
Nov 24, 2025	178.53	180.55	177.03	178.84	178.61	-0.03%	287,350