Crane Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	197.96	205.79	197.96	204.07	204.07	4.30%	516,159
Jun 10, 2026	198.30	202.41	195.62	195.65	195.65	-2.62%	729,323
Jun 9, 2026	195.33	201.04	192.78	200.92	200.92	4.24%	554,043
Jun 8, 2026	190.33	194.80	188.30	192.74	192.74	2.05%	479,864
Jun 5, 2026	187.38	190.92	185.50	188.86	188.86	0.27%	423,435
Jun 4, 2026	186.98	189.95	186.38	188.36	188.36	1.22%	312,176
Jun 3, 2026	186.21	189.25	185.56	186.09	186.09	-0.26%	436,929
Jun 2, 2026	182.63	186.66	182.63	186.57	186.57	2.48%	595,769
Jun 1, 2026	179.92	182.91	178.09	182.05	182.05	-0.52%	437,417
May 29, 2026	180.78	185.13	179.60	183.00	183.00	0.99%	480,578
May 28, 2026	177.55	182.19	175.57	181.46	181.21	1.41%	491,355
May 27, 2026	183.81	183.81	178.82	178.93	178.68	-1.55%	321,687
May 26, 2026	177.51	184.21	177.51	181.75	181.49	1.11%	525,817
May 22, 2026	176.21	181.14	174.08	179.75	179.50	2.48%	374,903
May 21, 2026	171.11	176.28	168.50	175.40	175.15	1.15%	444,074
May 20, 2026	168.29	173.69	167.22	173.41	173.17	3.60%	591,862
May 19, 2026	169.08	169.08	165.38	167.39	167.15	-1.98%	529,317
May 18, 2026	172.21	174.02	170.19	170.77	170.53	-0.65%	484,909
May 15, 2026	176.80	178.38	171.02	171.88	171.64	-4.11%	673,018
May 14, 2026	181.11	182.09	177.69	179.24	178.99	-0.18%	503,656
May 13, 2026	180.55	182.10	176.28	179.57	179.32	-0.56%	524,634
May 12, 2026	182.00	182.51	179.05	180.58	180.33	-1.09%	645,832
May 11, 2026	180.34	183.95	178.38	182.57	182.31	0.69%	574,058
May 8, 2026	182.96	183.87	178.55	181.32	181.07	-0.24%	1,013,697
May 7, 2026	183.40	183.40	177.32	181.75	181.49	0.08%	634,378
May 6, 2026	179.88	184.52	178.95	181.61	181.35	3.25%	620,758
May 5, 2026	172.92	177.07	172.12	175.89	175.64	2.96%	359,190
May 4, 2026	173.73	174.76	169.88	170.83	170.59	-0.82%	510,025
May 1, 2026	179.38	179.38	171.79	172.24	172.00	-3.09%	679,825
Apr 30, 2026	177.62	179.34	175.98	177.73	177.48	0.80%	787,757
Apr 29, 2026	183.79	183.79	174.40	176.32	176.07	-0.90%	632,054
Apr 28, 2026	190.48	190.48	176.93	177.93	177.68	-2.78%	1,323,341
Apr 27, 2026	180.31	184.30	179.64	183.01	182.75	1.63%	874,280
Apr 24, 2026	179.71	181.87	178.01	180.08	179.83	-0.19%	423,051
Apr 23, 2026	182.32	184.78	178.79	180.42	180.17	0.44%	500,600
Apr 22, 2026	187.23	187.77	175.32	179.63	179.38	-3.10%	1,078,741
Apr 21, 2026	194.55	195.31	184.92	185.37	185.11	-3.89%	600,254
Apr 20, 2026	192.00	193.66	190.30	192.88	192.61	0.04%	270,198
Apr 17, 2026	189.93	197.16	189.42	192.81	192.54	3.61%	441,895
Apr 16, 2026	191.01	191.58	184.50	186.10	185.84	-2.22%	531,326
Apr 15, 2026	193.07	193.07	188.92	190.32	190.05	-1.69%	513,743
Apr 14, 2026	194.19	196.07	191.63	193.59	193.32	-0.10%	259,661
Apr 13, 2026	187.85	194.72	187.49	193.79	193.52	2.83%	386,757
Apr 10, 2026	188.02	189.99	186.59	188.46	188.20	1.01%	388,996
Apr 9, 2026	182.13	187.75	182.13	186.57	186.31	1.40%	289,999
Apr 8, 2026	184.97	188.12	183.20	184.00	183.74	4.93%	758,325
Apr 7, 2026	172.20	177.10	171.06	175.35	175.10	1.52%	573,936
Apr 6, 2026	167.52	172.83	166.45	172.73	172.49	2.82%	461,031
Apr 2, 2026	168.01	174.39	166.04	168.00	167.76	-2.85%	695,622
Apr 1, 2026	173.40	175.93	172.67	172.92	172.68	1.12%	435,643