Skip to main content
logo
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
182.89
-6.16 (-3.26%)
Oct 23, 2026, 4:00 PM EDT - Market closed

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026186.62186.62181.06182.89182.89-3.26%706,669
Oct 22, 2026201.05201.20183.13189.05189.05-7.52%615,241
Oct 21, 2026203.49206.34202.71204.43204.431.57%285,262
Oct 20, 2026204.62206.50199.29201.27201.27-2.44%563,445
Oct 19, 2026206.69207.23204.47206.31206.310.23%194,181
Oct 16, 2026205.94209.00204.08205.83205.830.05%270,602
Oct 15, 2026203.54206.06200.51205.73205.730.86%271,850
Oct 14, 2026202.34205.37202.34203.97203.970.10%244,416
Oct 13, 2026204.88207.47201.56203.76203.76-0.38%221,514
Oct 12, 2026203.91207.56203.42204.54204.54-0.10%164,700
Oct 9, 2026202.78206.75201.15204.75204.751.30%250,093
Oct 8, 2026201.44202.87199.87202.12202.12-0.70%236,980
Oct 7, 2026205.07206.09200.45203.55203.55-2.57%318,887
Oct 6, 2026211.09212.85207.59208.92208.92-0.33%418,811
Oct 5, 2026209.16213.36205.94209.61209.610.68%505,486
Oct 2, 2026210.10211.80206.99208.20208.200.91%416,262
Oct 1, 2026203.51207.06203.05206.32206.321.13%240,606
Sep 30, 2026208.28208.28203.93204.02204.02-2.10%353,008
Sep 29, 2026208.29210.08205.59208.39208.390.71%248,718
Sep 28, 2026204.87208.16203.48206.92206.920.04%388,821
Sep 25, 2026205.42207.96204.59206.83206.831.11%321,208
Sep 24, 2026200.81205.29200.81204.56204.560.11%262,146
Sep 23, 2026201.55205.44200.30204.33204.331.02%291,923
Sep 22, 2026200.76202.59198.59202.27202.271.66%428,150
Sep 21, 2026199.50199.50196.45198.96198.960.68%601,701
Sep 18, 2026197.79198.52195.78197.62197.62-0.08%841,621
Sep 17, 2026201.50201.50196.52197.77197.770.26%377,580
Sep 16, 2026197.66200.21194.56197.25197.250.92%420,016
Sep 15, 2026200.73201.59195.30195.45195.45-1.91%366,078
Sep 14, 2026199.32201.53197.10199.25199.25-1.27%368,704
Sep 11, 2026201.37206.58199.62201.82201.822.17%315,604
Sep 10, 2026199.35200.57196.52197.53197.53-1.98%314,353
Sep 9, 2026200.77202.67200.04201.52201.52-0.56%281,478
Sep 8, 2026204.60206.86202.34202.65202.65-1.00%282,797
Sep 4, 2026200.62212.12200.43204.69204.690.87%342,685
Sep 3, 2026200.66203.04198.29202.93202.931.92%308,554
Sep 2, 2026200.99204.03197.84199.10199.10-0.45%356,890
Sep 1, 2026203.08205.00199.41200.01200.01-2.47%490,487
Aug 31, 2026204.43206.38202.91205.07205.07-0.81%535,066
Aug 28, 2026210.09212.08205.63207.00206.75-0.95%368,785
Aug 27, 2026206.86210.14206.69208.98208.72-0.30%333,338
Aug 26, 2026208.62211.34207.55209.60209.341.69%362,571
Aug 25, 2026210.20210.77205.18206.11205.86-0.11%343,161
Aug 24, 2026209.22212.69205.21206.33206.08-1.00%369,417
Aug 21, 2026218.02218.02206.36208.41208.150.92%293,573
Aug 20, 2026207.60209.87205.67206.50206.25-1.18%521,184
Aug 19, 2026215.79215.79208.16208.96208.70-2.80%774,334
Aug 18, 2026216.49219.08214.02214.98214.72-1.65%307,736
Aug 17, 2026216.86219.18211.22218.59218.320.11%432,770
Aug 14, 2026218.55220.40216.30218.34218.07-0.32%290,022