Crane Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	210.10	211.80	206.99	208.20	208.20	0.91%	416,262
Oct 1, 2026	203.51	207.06	203.05	206.32	206.32	1.13%	240,606
Sep 30, 2026	208.28	208.28	203.93	204.02	204.02	-2.10%	353,008
Sep 29, 2026	208.29	210.08	205.59	208.39	208.39	0.71%	248,718
Sep 28, 2026	204.87	208.16	203.48	206.92	206.92	0.04%	388,821
Sep 25, 2026	205.42	207.96	204.59	206.83	206.83	1.11%	321,208
Sep 24, 2026	200.81	205.29	200.81	204.56	204.56	0.11%	262,146
Sep 23, 2026	201.55	205.44	200.30	204.33	204.33	1.02%	291,923
Sep 22, 2026	200.76	202.59	198.59	202.27	202.27	1.66%	428,150
Sep 21, 2026	199.50	199.50	196.45	198.96	198.96	0.68%	601,701
Sep 18, 2026	197.79	198.52	195.78	197.62	197.62	-0.08%	841,621
Sep 17, 2026	201.50	201.50	196.52	197.77	197.77	0.26%	377,580
Sep 16, 2026	197.66	200.21	194.56	197.25	197.25	0.92%	420,016
Sep 15, 2026	200.73	201.59	195.30	195.45	195.45	-1.91%	366,078
Sep 14, 2026	199.32	201.53	197.10	199.25	199.25	-1.27%	368,704
Sep 11, 2026	201.37	206.58	199.62	201.82	201.82	2.17%	315,604
Sep 10, 2026	199.35	200.57	196.52	197.53	197.53	-1.98%	314,353
Sep 9, 2026	200.77	202.67	200.04	201.52	201.52	-0.56%	281,478
Sep 8, 2026	204.60	206.86	202.34	202.65	202.65	-1.00%	282,797
Sep 4, 2026	200.62	212.12	200.43	204.69	204.69	0.87%	342,685
Sep 3, 2026	200.66	203.04	198.29	202.93	202.93	1.92%	308,554
Sep 2, 2026	200.99	204.03	197.84	199.10	199.10	-0.45%	356,890
Sep 1, 2026	203.08	205.00	199.41	200.01	200.01	-2.47%	490,487
Aug 31, 2026	204.43	206.38	202.91	205.07	205.07	-0.81%	535,066
Aug 28, 2026	210.09	212.08	205.63	207.00	206.75	-0.95%	368,785
Aug 27, 2026	206.86	210.14	206.69	208.98	208.72	-0.30%	333,338
Aug 26, 2026	208.62	211.34	207.55	209.60	209.34	1.69%	362,571
Aug 25, 2026	210.20	210.77	205.18	206.11	205.86	-0.11%	343,161
Aug 24, 2026	209.22	212.69	205.21	206.33	206.08	-1.00%	369,417
Aug 21, 2026	218.02	218.02	206.36	208.41	208.15	0.92%	293,573
Aug 20, 2026	207.60	209.87	205.67	206.50	206.25	-1.18%	521,184
Aug 19, 2026	215.79	215.79	208.16	208.96	208.70	-2.80%	774,334
Aug 18, 2026	216.49	219.08	214.02	214.98	214.72	-1.65%	307,736
Aug 17, 2026	216.86	219.18	211.22	218.59	218.32	0.11%	432,770
Aug 14, 2026	218.55	220.40	216.30	218.34	218.07	-0.32%	290,022
Aug 13, 2026	221.64	225.00	218.83	219.04	218.77	-1.74%	248,665
Aug 12, 2026	223.47	223.47	219.89	222.93	222.66	1.07%	290,988
Aug 11, 2026	220.13	223.85	219.11	220.56	220.29	0.55%	341,361
Aug 10, 2026	220.01	222.25	218.22	219.35	219.08	-0.24%	272,451
Aug 7, 2026	219.27	222.86	217.72	219.88	219.61	0.61%	225,903
Aug 6, 2026	224.46	228.64	217.78	218.55	218.28	-2.03%	471,287
Aug 5, 2026	224.96	228.10	223.01	223.07	222.80	-0.46%	407,136
Aug 4, 2026	224.00	225.00	219.48	224.10	223.82	2.18%	416,592
Aug 3, 2026	212.34	219.70	212.34	219.32	219.05	2.75%	467,800
Jul 31, 2026	211.23	217.44	210.66	213.46	213.20	-0.34%	449,536
Jul 30, 2026	211.32	216.48	208.48	214.18	213.92	3.60%	602,996
Jul 29, 2026	217.54	217.54	205.13	206.73	206.48	-8.66%	1,114,436
Jul 28, 2026	226.90	227.46	222.11	226.34	226.06	-0.04%	714,990
Jul 27, 2026	228.30	230.50	222.41	226.44	226.16	0.13%	470,566
Jul 24, 2026	219.71	226.99	217.11	226.14	225.86	3.69%	782,412