Crane Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	212.34	218.98	212.34	218.50	-	2.36%	208,156
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
Jun 11, 2026	197.96	205.79	197.96	204.07	204.07	4.30%	527,202
Jun 10, 2026	198.30	202.41	195.62	195.65	195.65	-2.62%	729,615
Jun 9, 2026	195.33	201.04	192.78	200.92	200.92	4.24%	566,821
Jun 8, 2026	190.33	194.80	188.30	192.74	192.74	2.05%	479,871
Jun 5, 2026	187.38	190.92	185.50	188.86	188.86	0.27%	435,820
Jun 4, 2026	186.98	189.95	186.38	188.36	188.36	1.22%	348,623
Jun 3, 2026	186.21	189.25	185.56	186.09	186.09	-0.26%	436,942
Jun 2, 2026	182.63	186.66	182.63	186.57	186.57	2.48%	712,840
Jun 1, 2026	179.92	182.91	178.09	182.05	182.05	-0.52%	437,425
May 29, 2026	180.78	185.13	179.60	183.00	183.00	0.99%	482,295
May 28, 2026	177.55	182.19	175.57	181.46	181.21	1.41%	491,370
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	181.50	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	175.16	1.15%	444,074