Crane Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	176.21	181.14	174.08	179.75	179.75	2.48%	369,434
May 21, 2026	171.11	176.28	168.50	175.40	175.40	1.15%	444,070
May 20, 2026	168.29	173.69	167.22	173.41	173.41	3.60%	588,684
May 19, 2026	169.08	169.08	165.38	167.39	167.39	-1.98%	519,152
May 18, 2026	172.21	174.02	170.19	170.77	170.77	-0.65%	479,990
May 15, 2026	176.80	178.38	171.02	171.88	171.88	-4.11%	673,018
May 14, 2026	181.11	182.09	177.69	179.24	179.24	-0.18%	503,656
May 13, 2026	180.55	182.10	176.28	179.57	179.57	-0.56%	524,634
May 12, 2026	182.00	182.51	179.05	180.58	180.58	-1.09%	645,832
May 11, 2026	180.34	183.95	178.38	182.57	182.57	0.69%	574,058
May 8, 2026	182.96	183.87	178.55	181.32	181.32	-0.24%	1,013,697
May 7, 2026	183.40	183.40	177.32	181.75	181.75	0.08%	634,378
May 6, 2026	179.88	184.52	178.95	181.61	181.61	3.25%	620,758
May 5, 2026	172.92	177.07	172.12	175.89	175.89	2.96%	359,190
May 4, 2026	173.73	174.76	169.88	170.83	170.83	-0.82%	510,025
May 1, 2026	179.38	179.38	171.79	172.24	172.24	-3.09%	679,825
Apr 30, 2026	177.62	179.34	175.98	177.73	177.73	0.80%	787,757
Apr 29, 2026	183.79	183.79	174.40	176.32	176.32	-0.90%	632,054
Apr 28, 2026	190.48	190.48	176.93	177.93	177.93	-2.78%	1,323,341
Apr 27, 2026	180.31	184.30	179.64	183.01	183.01	1.63%	874,280
Apr 24, 2026	179.71	181.87	178.01	180.08	180.08	-0.19%	423,051
Apr 23, 2026	182.32	184.78	178.79	180.42	180.42	0.44%	500,600
Apr 22, 2026	187.23	187.77	175.32	179.63	179.63	-3.10%	1,078,741
Apr 21, 2026	194.55	195.31	184.92	185.37	185.37	-3.89%	600,254
Apr 20, 2026	192.00	193.66	190.30	192.88	192.88	0.04%	270,198
Apr 17, 2026	189.93	197.16	189.42	192.81	192.81	3.61%	441,895
Apr 16, 2026	191.01	191.58	184.50	186.10	186.10	-2.22%	531,326
Apr 15, 2026	193.07	193.07	188.92	190.32	190.32	-1.69%	513,743
Apr 14, 2026	194.19	196.07	191.63	193.59	193.59	-0.10%	259,661
Apr 13, 2026	187.85	194.72	187.49	193.79	193.79	2.83%	386,757
Apr 10, 2026	188.02	189.99	186.59	188.46	188.46	1.01%	388,996
Apr 9, 2026	182.13	187.75	182.13	186.57	186.57	1.40%	289,999
Apr 8, 2026	184.97	188.12	183.20	184.00	184.00	4.93%	758,325
Apr 7, 2026	172.20	177.10	171.06	175.35	175.35	1.52%	573,936
Apr 6, 2026	167.52	172.83	166.45	172.73	172.73	2.82%	461,031
Apr 2, 2026	168.01	174.39	166.04	168.00	168.00	-2.85%	695,622
Apr 1, 2026	173.40	175.93	172.67	172.92	172.92	1.12%	435,643
Mar 31, 2026	164.24	171.37	162.71	171.00	171.00	6.30%	695,056
Mar 30, 2026	165.78	166.89	159.58	160.86	160.86	-2.05%	367,514
Mar 27, 2026	165.12	165.83	162.55	164.22	164.22	-1.99%	554,181
Mar 26, 2026	172.43	174.60	166.92	167.55	167.55	-4.03%	377,834
Mar 25, 2026	176.05	177.96	170.83	174.58	174.58	0.85%	515,099
Mar 24, 2026	171.47	174.93	170.41	173.11	173.11	-0.56%	553,906
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%	851,679
Mar 19, 2026	172.40	175.57	170.27	174.28	174.28	-0.46%	302,966
Mar 18, 2026	176.20	177.89	174.93	175.08	175.08	-0.81%	278,816
Mar 17, 2026	175.06	178.09	174.55	176.51	176.51	1.52%	339,073
Mar 16, 2026	174.75	175.32	171.16	173.87	173.87	1.55%	649,029
Mar 13, 2026	181.22	181.46	171.12	171.22	171.22	-4.54%	634,434