Crane Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	209.22	212.69	206.19	206.48	-	-0.93%	199,194
Aug 21, 2026	218.02	218.02	206.36	208.41	208.41	0.92%	293,572
Aug 20, 2026	207.60	209.87	205.67	206.50	206.50	-1.18%	495,114
Aug 19, 2026	215.79	215.79	208.16	208.96	208.96	-2.80%	731,832
Aug 18, 2026	216.49	219.08	214.02	214.98	214.98	-1.65%	307,735
Aug 17, 2026	216.86	219.18	211.22	218.59	218.59	0.11%	432,744
Aug 14, 2026	218.55	220.40	216.30	218.34	218.34	-0.32%	290,021
Aug 13, 2026	221.64	225.00	218.83	219.04	219.04	-1.74%	248,623
Aug 12, 2026	223.47	223.47	219.89	222.93	222.93	1.07%	290,987
Aug 11, 2026	220.13	223.85	219.11	220.56	220.56	0.55%	341,359
Aug 10, 2026	220.01	222.25	218.22	219.35	219.35	-0.24%	266,690
Aug 7, 2026	219.27	222.86	217.72	219.88	219.88	0.61%	216,426
Aug 6, 2026	224.46	228.64	217.78	218.55	218.55	-2.03%	457,443
Aug 5, 2026	224.96	228.10	223.01	223.07	223.07	-0.46%	407,082
Aug 4, 2026	224.00	225.00	219.48	224.10	224.10	2.18%	393,429
Aug 3, 2026	212.34	219.70	212.34	219.32	219.32	2.75%	467,798
Jul 31, 2026	211.23	217.44	210.66	213.46	213.46	-0.34%	449,159
Jul 30, 2026	211.32	216.48	208.48	214.18	214.18	3.60%	599,052
Jul 29, 2026	217.54	217.54	205.13	206.73	206.73	-8.66%	1,114,344
Jul 28, 2026	226.90	227.46	222.11	226.34	226.34	-0.04%	705,798
Jul 27, 2026	228.30	230.50	222.41	226.44	226.44	0.13%	470,558
Jul 24, 2026	219.71	226.99	217.11	226.14	226.14	3.69%	782,362
Jul 23, 2026	218.17	221.82	216.02	218.10	218.10	-0.80%	641,023
Jul 22, 2026	216.08	220.76	215.50	219.85	219.85	1.14%	449,121
Jul 21, 2026	219.24	222.27	216.24	217.38	217.38	-0.07%	508,871
Jul 20, 2026	221.23	222.90	216.01	217.54	217.54	0.02%	500,654
Jul 17, 2026	215.72	221.61	214.50	217.49	217.49	-0.69%	488,521
Jul 16, 2026	220.06	223.31	213.42	219.01	219.01	0.08%	471,909
Jul 15, 2026	215.35	219.31	213.40	218.84	218.84	1.09%	363,815
Jul 14, 2026	219.24	221.45	215.24	216.47	216.47	0.29%	492,344
Jul 13, 2026	217.00	219.79	214.56	215.85	215.85	-1.47%	258,302
Jul 10, 2026	217.06	221.28	214.08	219.07	219.07	0.94%	253,115
Jul 9, 2026	216.35	219.43	213.72	217.03	217.03	1.35%	310,889
Jul 8, 2026	214.90	217.30	211.62	214.13	214.13	-1.88%	418,791
Jul 7, 2026	217.86	221.93	213.32	218.23	218.23	-0.83%	433,463
Jul 6, 2026	217.79	220.78	216.82	220.06	220.06	1.11%	273,453
Jul 2, 2026	221.98	222.73	214.84	217.64	217.64	-0.98%	474,577
Jul 1, 2026	220.70	224.57	219.33	219.80	219.80	-1.47%	372,497
Jun 30, 2026	221.25	223.96	219.65	223.07	223.07	1.25%	297,281
Jun 29, 2026	218.20	220.65	216.96	220.31	220.31	0.57%	274,054
Jun 26, 2026	225.00	226.46	217.98	219.06	219.06	-2.03%	931,127
Jun 25, 2026	215.46	224.89	215.43	223.59	223.59	4.54%	506,194
Jun 24, 2026	212.85	217.46	210.89	213.87	213.87	0.48%	330,270
Jun 23, 2026	210.11	216.98	206.93	212.85	212.85	-1.06%	571,660
Jun 22, 2026	214.59	216.94	213.46	215.13	215.13	0.11%	347,796
Jun 18, 2026	211.61	216.19	209.18	214.90	214.90	2.75%	731,157
Jun 17, 2026	206.53	212.42	206.53	209.15	209.15	1.02%	481,373
Jun 16, 2026	208.59	210.80	206.49	207.03	207.03	0.22%	476,521
Jun 15, 2026	210.00	212.50	206.57	206.57	206.57	-	745,783
Jun 12, 2026	206.82	208.30	203.79	206.57	206.57	1.23%	586,691