Skip to main content
logo
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
177.73
+1.41 (0.80%)
Apr 30, 2026, 4:00 PM EDT - Market closed

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2026177.62179.34175.98177.73177.730.80%758,298
Apr 29, 2026183.79183.79174.40176.32176.32-0.90%604,866
Apr 28, 2026190.48190.48176.93177.93177.93-2.78%1,323,025
Apr 27, 2026180.31184.30179.64183.01183.011.63%871,735
Apr 24, 2026179.71181.87178.01180.08180.08-0.19%390,740
Apr 23, 2026182.32184.78178.79180.42180.420.44%500,587
Apr 22, 2026187.23187.77175.32179.63179.63-3.10%1,065,104
Apr 21, 2026194.55195.31184.92185.37185.37-3.89%600,223
Apr 20, 2026192.00193.66190.30192.88192.880.04%245,852
Apr 17, 2026189.93197.16189.42192.81192.813.61%441,893
Apr 16, 2026191.01191.58184.50186.10186.10-2.22%496,677
Apr 15, 2026193.07193.07188.92190.32190.32-1.69%509,177
Apr 14, 2026194.19196.07191.63193.59193.59-0.10%259,299
Apr 13, 2026187.85194.72187.49193.79193.792.83%386,752
Apr 10, 2026188.02189.99186.59188.46188.461.01%388,996
Apr 9, 2026182.13187.75182.13186.57186.571.40%289,987
Apr 8, 2026184.97188.12183.20184.00184.004.93%549,407
Apr 7, 2026172.20177.10171.06175.35175.351.52%573,832
Apr 6, 2026167.52172.83166.45172.73172.732.82%444,601
Apr 2, 2026168.01174.39166.04168.00168.00-2.85%517,722
Apr 1, 2026173.40175.93172.67172.92172.921.12%431,923
Mar 31, 2026164.24171.37162.71171.00171.006.30%694,549
Mar 30, 2026165.78166.89159.58160.86160.86-2.05%367,502
Mar 27, 2026165.12165.83162.55164.22164.22-1.99%544,507
Mar 26, 2026172.43174.60166.92167.55167.55-4.03%368,499
Mar 25, 2026176.05177.96170.83174.58174.580.85%504,425
Mar 24, 2026171.47174.93170.41173.11173.11-0.56%502,469
Mar 23, 2026174.70178.66171.52174.08174.083.66%414,699
Mar 20, 2026172.91174.98166.69167.93167.93-3.64%834,913
Mar 19, 2026172.40175.57170.27174.28174.28-0.46%302,578
Mar 18, 2026176.20177.89174.93175.08175.08-0.81%278,739
Mar 17, 2026175.06178.09174.55176.51176.511.52%288,673
Mar 16, 2026174.75175.32171.16173.87173.871.55%648,486
Mar 13, 2026181.22181.46171.12171.22171.22-4.54%634,402
Mar 12, 2026186.48188.06179.22179.36179.36-4.56%436,704
Mar 11, 2026188.67190.35185.89187.93187.93-1.07%410,628
Mar 10, 2026193.01195.53189.91189.96189.96-1.77%303,920
Mar 9, 2026188.44193.61186.31193.38193.381.18%247,534
Mar 6, 2026194.92194.92189.96191.12191.12-3.77%379,565
Mar 5, 2026202.04203.52196.35198.60198.60-2.46%346,759
Mar 4, 2026199.25204.22197.26203.60203.601.37%269,488
Mar 3, 2026198.71202.57194.34200.85200.85-1.70%343,724
Mar 2, 2026198.06204.72196.82204.32204.321.89%304,351
Feb 27, 2026201.65202.01196.58200.53200.53-1.80%424,542
Feb 26, 2026204.08204.46200.99204.20203.950.30%294,204
Feb 25, 2026205.49206.33200.19203.59203.34-0.38%295,919
Feb 24, 2026200.83205.29199.30204.37204.111.84%232,312
Feb 23, 2026202.24202.30198.85200.68200.43-1.26%354,904
Feb 20, 2026204.28208.03201.56203.25203.00-0.79%264,426
Feb 19, 2026199.34205.14199.00204.86204.602.22%338,773