Skip to main content
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
209.74
+0.26 (0.12%)
Nov 13, 2026, 4:00 PM EST - Market closed

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026211.05211.42206.23209.74209.740.12%279,166
Nov 12, 2026211.66213.44205.37209.48209.48-1.72%231,552
Nov 11, 2026211.22214.90208.73213.15213.151.81%327,515
Nov 10, 2026209.09211.52206.80209.37209.37-0.39%377,176
Nov 9, 2026205.84211.81204.18210.20210.204.55%283,560
Nov 6, 2026199.31202.09197.63201.06201.061.65%282,047
Nov 5, 2026204.54208.28195.53197.79197.79-4.16%704,024
Nov 4, 2026207.73210.89198.76206.38206.38-0.15%682,616
Nov 3, 2026207.01210.50203.15206.70206.701.30%490,651
Nov 2, 2026201.67206.88199.39204.04204.043.04%386,588
Oct 30, 2026202.56204.67197.02198.02198.02-3.79%458,806
Oct 29, 2026199.60206.51199.60205.81205.813.72%515,407
Oct 28, 2026200.00208.05193.39198.42198.422.87%866,730
Oct 27, 2026192.00199.44188.96192.89192.891.27%745,377
Oct 26, 2026184.65191.30183.19190.48190.484.15%558,143
Oct 23, 2026186.62186.62181.06182.89182.89-3.26%706,669
Oct 22, 2026201.05201.20183.13189.05189.05-7.52%624,214
Oct 21, 2026203.49206.34202.71204.43204.431.57%285,265
Oct 20, 2026204.62206.50199.29201.27201.27-2.44%563,488
Oct 19, 2026206.69207.23204.47206.31206.310.23%194,188
Oct 16, 2026205.94209.00204.08205.83205.830.05%320,175
Oct 15, 2026203.54206.06200.51205.73205.730.86%272,890
Oct 14, 2026202.34205.37202.34203.97203.970.10%269,603
Oct 13, 2026204.88207.47201.56203.76203.76-0.38%221,521
Oct 12, 2026203.91207.56203.42204.54204.54-0.10%164,705
Oct 9, 2026202.78206.75201.15204.75204.751.30%250,837
Oct 8, 2026201.44202.87199.87202.12202.12-0.70%238,783
Oct 7, 2026205.07206.09200.45203.55203.55-2.57%318,890
Oct 6, 2026211.09212.85207.59208.92208.92-0.33%418,814
Oct 5, 2026209.16213.36205.94209.61209.610.68%505,492
Oct 2, 2026210.10211.80206.99208.20208.200.91%416,267
Oct 1, 2026203.51207.06203.05206.32206.321.13%240,611
Sep 30, 2026208.28208.28203.93204.02204.02-2.10%353,011
Sep 29, 2026208.29210.08205.59208.39208.390.71%248,732
Sep 28, 2026204.87208.16203.48206.92206.920.04%393,425
Sep 25, 2026205.42207.96204.59206.83206.831.11%325,784
Sep 24, 2026200.81205.29200.81204.56204.560.11%262,147
Sep 23, 2026201.55205.44200.30204.33204.331.02%296,933
Sep 22, 2026200.76202.59198.59202.27202.271.66%428,152
Sep 21, 2026199.50199.50196.45198.96198.960.68%687,702
Sep 18, 2026197.79198.52195.78197.62197.62-0.08%896,166
Sep 17, 2026201.50201.50196.52197.77197.770.26%387,234
Sep 16, 2026197.66200.21194.56197.25197.250.92%420,028
Sep 15, 2026200.73201.59195.30195.45195.45-1.91%367,104
Sep 14, 2026199.32201.53197.10199.25199.25-1.27%373,286
Sep 11, 2026201.37206.58199.62201.82201.822.17%315,608
Sep 10, 2026199.35200.57196.52197.53197.53-1.98%314,358
Sep 9, 2026200.77202.67200.04201.52201.52-0.56%284,385
Sep 8, 2026204.60206.86202.34202.65202.65-1.00%282,799
Sep 4, 2026200.62212.12200.43204.69204.690.87%391,464