Skip to main content
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
189.31
-1.81 (-0.95%)
Mar 9, 2026, 1:32 PM EDT - Market open

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026188.44189.62186.31188.88--1.17%52,691
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
Feb 18, 2026200.13202.94199.36200.41200.160.16%343,627
Feb 17, 2026200.00203.92198.65200.08199.83-0.22%586,641
Feb 13, 2026200.02204.22195.97200.52200.270.26%697,288
Feb 12, 2026202.06207.37196.13200.00199.75-0.30%1,114,506
Feb 11, 2026201.19202.56197.29200.61200.361.06%504,324
Feb 10, 2026200.51201.07198.01198.50198.25-0.75%547,448
Feb 9, 2026196.22200.35196.22199.99199.741.92%364,774
Feb 6, 2026190.42197.00190.42196.22195.974.49%725,124
Feb 5, 2026188.48190.83186.43187.78187.55-1.07%510,239
Feb 4, 2026190.54192.96186.83189.82189.58-0.30%635,022
Feb 3, 2026189.30192.09186.09190.40190.162.77%583,689
Feb 2, 2026181.58185.59181.40185.27185.041.44%454,388
Jan 30, 2026177.24184.61177.24182.64182.411.82%877,021
Jan 29, 2026183.39185.82174.78179.38179.16-1.59%954,121
Jan 28, 2026185.07187.40182.11182.27182.04-1.82%986,912
Jan 27, 2026201.26206.64184.28185.64185.41-11.50%1,887,852
Jan 26, 2026205.49210.20204.35209.77209.512.71%869,374
Jan 23, 2026207.78207.78203.64204.24203.98-1.99%242,099
Jan 22, 2026211.00214.31207.91208.39208.13-0.88%258,270
Jan 21, 2026208.09213.00205.31210.23209.972.16%286,214
Jan 20, 2026204.66207.63203.55205.78205.52-0.79%243,374
Jan 16, 2026205.98208.58205.80207.42207.160.25%341,314
Jan 15, 2026204.06208.14204.06206.91206.651.83%251,019
Jan 14, 2026204.50206.17202.42203.20202.95-0.75%296,118
Jan 13, 2026203.25207.77203.25204.73204.470.89%284,473
Jan 12, 2026202.00203.64200.73202.93202.680.18%261,340
Jan 9, 2026199.95203.23198.94202.56202.311.76%221,468
Jan 8, 2026195.04199.20194.29199.06198.812.36%364,366
Jan 7, 2026197.51198.25193.22194.47194.23-0.93%295,522
Jan 6, 2026193.55196.79191.01196.30196.050.99%614,004
Jan 5, 2026188.67196.02188.67194.37194.133.65%373,138
Jan 2, 2026183.91188.36183.16187.53187.301.68%201,575
Dec 31, 2025187.83187.83184.14184.43184.20-1.68%215,432
Dec 30, 2025187.44188.28186.00187.59187.36-0.35%259,579
Dec 29, 2025187.44188.96186.42188.25188.010.24%178,250
Dec 26, 2025188.43188.43186.61187.80187.57-0.25%268,543
Dec 24, 2025189.50189.50187.64188.27188.03-0.38%109,141
Dec 23, 2025188.25189.03187.12188.98188.740.46%228,813
Dec 22, 2025187.38188.92185.66188.12187.890.60%260,654
Dec 19, 2025185.99188.28185.03187.00186.770.74%468,894
Dec 18, 2025185.93188.18185.01185.62185.390.97%358,008
Dec 17, 2025187.66188.58182.87183.83183.60-2.00%257,250
Dec 16, 2025191.00191.53185.13187.58187.35-2.22%359,573
Dec 15, 2025192.38192.50189.92191.83191.590.08%288,762
Dec 12, 2025193.12194.17190.35191.67191.43-0.65%196,917
Dec 11, 2025190.67194.03190.20192.93192.691.39%246,372
Dec 10, 2025185.82191.68185.82190.29190.052.28%305,965
Dec 9, 2025187.09189.02185.77186.05185.82-0.77%253,116
Dec 8, 2025186.87189.39186.06187.50187.27-0.15%381,398
Dec 5, 2025187.69188.39186.07187.79187.56-0.07%309,438
Dec 4, 2025186.20189.34184.99187.93187.702.12%342,689
Dec 3, 2025182.37184.90179.46184.03183.801.47%442,269
Dec 2, 2025181.64182.75179.86181.36181.130.55%418,113
Dec 1, 2025181.43183.35180.33180.37180.14-1.57%368,732
Nov 28, 2025183.47183.72180.97183.25183.020.26%129,602
Nov 26, 2025182.50184.32181.88182.78182.32-0.03%408,071
Nov 25, 2025179.89183.53178.92182.83182.372.23%439,038
Nov 24, 2025178.53180.55177.03178.84178.39-0.03%287,350
Nov 21, 2025177.41179.14173.64178.89178.441.55%520,453
Nov 20, 2025182.59183.20175.46176.16175.72-1.69%380,392
Nov 19, 2025179.76182.58178.26179.18178.73-0.17%601,444
Nov 18, 2025178.08180.74176.22179.49179.040.35%282,308
Nov 17, 2025183.98184.98178.30178.86178.41-2.63%320,112
Nov 14, 2025182.15186.73175.63183.70183.24-1.08%279,594
Nov 13, 2025190.00191.46185.31185.71185.24-2.76%271,870
Nov 12, 2025187.76191.85187.57190.98190.501.49%307,708
Nov 11, 2025190.04190.75187.36188.18187.71-1.09%213,284
Nov 10, 2025191.53192.16187.78190.26189.780.43%198,334
Nov 7, 2025188.14190.36186.66189.44188.970.23%164,954
Nov 6, 2025190.31192.00187.95189.00188.53-1.06%157,679
Nov 5, 2025188.54191.69187.28191.02190.541.51%215,947
Nov 4, 2025189.87190.81187.71188.18187.71-2.32%307,060
Nov 3, 2025189.68193.65187.49192.64192.161.39%302,559
Oct 31, 2025192.07193.04188.30190.00189.52-0.97%317,237
Oct 30, 2025192.98198.16187.38191.86191.38-0.68%236,149
Oct 29, 2025191.39195.52191.39193.18192.700.99%422,043
Oct 28, 2025197.26201.00189.30191.29190.810.03%564,629
Oct 27, 2025192.86194.26190.60191.24190.76-0.27%481,654
Oct 24, 2025193.69194.40191.44191.76191.28-0.25%284,035
Oct 23, 2025185.59192.87185.59192.24191.764.13%387,395
Oct 22, 2025190.00190.00184.56184.62184.16-2.33%246,667
Oct 21, 2025186.48189.42185.26189.03188.560.86%187,130
Oct 20, 2025185.00188.53185.00187.42186.952.00%411,977
Oct 17, 2025180.71183.74180.20183.74183.281.35%320,274
Oct 16, 2025182.12182.12178.77181.29180.840.27%279,214
Oct 15, 2025180.69182.76178.07180.81180.360.62%256,705
Oct 14, 2025176.50181.19176.50179.70179.250.53%178,077