Skip to main content
logo
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
207.42
+0.51 (0.25%)
Jan 16, 2026, 4:00 PM EST - Market closed

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026205.98208.58205.80207.42207.420.25%339,730
Jan 15, 2026204.06208.14204.06206.91206.911.83%250,969
Jan 14, 2026204.50206.17202.42203.20203.20-0.75%296,111
Jan 13, 2026203.25207.77203.25204.73204.730.89%284,397
Jan 12, 2026202.00203.64200.73202.93202.930.18%261,219
Jan 9, 2026199.95203.23198.94202.56202.561.76%221,399
Jan 8, 2026195.04199.20194.29199.06199.062.36%364,366
Jan 7, 2026197.51198.25193.22194.47194.47-0.93%295,522
Jan 6, 2026193.55196.79191.01196.30196.300.99%613,944
Jan 5, 2026188.67196.02188.67194.37194.373.65%373,122
Jan 2, 2026183.91188.36183.16187.53187.531.68%201,575
Dec 31, 2025187.83187.83184.14184.43184.43-1.68%215,425
Dec 30, 2025187.44188.28186.00187.59187.59-0.35%160,525
Dec 29, 2025187.44188.96186.42188.25188.250.24%178,244
Dec 26, 2025188.43188.43186.61187.80187.80-0.25%268,543
Dec 24, 2025189.50189.50187.64188.27188.27-0.38%109,140
Dec 23, 2025188.25189.03187.12188.98188.980.46%228,813
Dec 22, 2025187.38188.92185.66188.12188.120.60%260,654
Dec 19, 2025185.99188.28185.03187.00187.000.74%453,985
Dec 18, 2025185.93188.18185.01185.62185.620.97%358,008
Dec 17, 2025187.66188.58182.87183.83183.83-2.00%257,250
Dec 16, 2025191.00191.53185.13187.58187.58-2.22%359,573
Dec 15, 2025192.38192.50189.92191.83191.830.08%288,762
Dec 12, 2025193.12194.17190.35191.67191.67-0.65%196,917
Dec 11, 2025190.67194.03190.20192.93192.931.39%246,372
Dec 10, 2025185.82191.68185.82190.29190.292.28%305,965
Dec 9, 2025187.09189.02185.77186.05186.05-0.77%253,116
Dec 8, 2025186.87189.39186.06187.50187.50-0.15%381,398
Dec 5, 2025187.69188.39186.07187.79187.79-0.07%309,438
Dec 4, 2025186.20189.34184.99187.93187.932.12%342,689
Dec 3, 2025182.37184.90179.46184.03184.031.47%442,269
Dec 2, 2025181.64182.75179.86181.36181.360.55%418,113
Dec 1, 2025181.43183.35180.33180.37180.37-1.57%368,732
Nov 28, 2025183.47183.72180.97183.25183.250.26%129,602
Nov 26, 2025182.50184.32181.88182.78182.55-0.03%408,071
Nov 25, 2025179.89183.53178.92182.83182.602.23%439,038
Nov 24, 2025178.53180.55177.03178.84178.61-0.03%287,350
Nov 21, 2025177.41179.14173.64178.89178.661.55%520,453
Nov 20, 2025182.59183.20175.46176.16175.94-1.69%380,392
Nov 19, 2025179.76182.58178.26179.18178.95-0.17%601,444
Nov 18, 2025178.08180.74176.22179.49179.260.35%282,308
Nov 17, 2025183.98184.98178.30178.86178.63-2.63%320,112
Nov 14, 2025182.15186.73175.63183.70183.47-1.08%279,594
Nov 13, 2025190.00191.46185.31185.71185.48-2.76%271,870
Nov 12, 2025187.76191.85187.57190.98190.741.49%307,708
Nov 11, 2025190.04190.75187.36188.18187.94-1.09%213,284
Nov 10, 2025191.53192.16187.78190.26190.020.43%198,334
Nov 7, 2025188.14190.36186.66189.44189.200.23%164,954
Nov 6, 2025190.31192.00187.95189.00188.76-1.06%157,679
Nov 5, 2025188.54191.69187.28191.02190.781.51%215,947