Skip to main content
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
219.06
-4.53 (-2.03%)
At close: Jun 26, 2026, 4:00 PM EDT
219.10
+0.04 (0.02%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026225.00226.46217.98219.06219.06-2.03%931,127
Jun 25, 2026215.46224.89215.43223.59223.594.54%506,194
Jun 24, 2026212.85217.46210.89213.87213.870.48%330,270
Jun 23, 2026210.11216.98206.93212.85212.85-1.06%571,660
Jun 22, 2026214.59216.94213.46215.13215.130.11%347,796
Jun 18, 2026211.61216.19209.18214.90214.902.75%731,157
Jun 17, 2026206.53212.42206.53209.15209.151.02%481,373
Jun 16, 2026208.59210.80206.49207.03207.030.22%476,521
Jun 15, 2026210.00212.50206.57206.57206.57-745,783
Jun 12, 2026206.82208.30203.79206.57206.571.23%586,691
Jun 11, 2026197.96205.79197.96204.07204.074.30%527,202
Jun 10, 2026198.30202.41195.62195.65195.65-2.62%729,615
Jun 9, 2026195.33201.04192.78200.92200.924.24%566,821
Jun 8, 2026190.33194.80188.30192.74192.742.05%479,871
Jun 5, 2026187.38190.92185.50188.86188.860.27%435,820
Jun 4, 2026186.98189.95186.38188.36188.361.22%348,623
Jun 3, 2026186.21189.25185.56186.09186.09-0.26%436,942
Jun 2, 2026182.63186.66182.63186.57186.572.48%712,840
Jun 1, 2026179.92182.91178.09182.05182.05-0.52%437,425
May 29, 2026180.78185.13179.60183.00183.000.99%482,295
May 28, 2026177.55182.19175.57181.46181.211.41%491,370
May 27, 2026183.81183.81178.82178.93178.68-1.55%321,687
May 26, 2026177.51184.21177.51181.75181.501.11%525,817
May 22, 2026176.21181.14174.08179.75179.502.48%374,903
May 21, 2026171.11176.28168.50175.40175.161.15%444,074
May 20, 2026168.29173.69167.22173.41173.173.60%588,687
May 19, 2026169.08169.08165.38167.39167.16-1.98%529,317
May 18, 2026172.21174.02170.19170.77170.53-0.65%484,909
May 15, 2026176.80178.38171.02171.88171.64-4.11%673,018
May 14, 2026181.11182.09177.69179.24178.99-0.18%503,656
May 13, 2026180.55182.10176.28179.57179.32-0.56%524,634
May 12, 2026182.00182.51179.05180.58180.33-1.09%645,832
May 11, 2026180.34183.95178.38182.57182.320.69%574,058
May 8, 2026182.96183.87178.55181.32181.07-0.24%1,013,697
May 7, 2026183.40183.40177.32181.75181.500.08%634,378
May 6, 2026179.88184.52178.95181.61181.363.25%620,758
May 5, 2026172.92177.07172.12175.89175.652.96%359,190
May 4, 2026173.73174.76169.88170.83170.59-0.82%510,025
May 1, 2026179.38179.38171.79172.24172.00-3.09%679,825
Apr 30, 2026177.62179.34175.98177.73177.480.80%787,757
Apr 29, 2026183.79183.79174.40176.32176.08-0.90%632,054
Apr 28, 2026190.48190.48176.93177.93177.68-2.78%1,323,341
Apr 27, 2026180.31184.30179.64183.01182.761.63%874,280
Apr 24, 2026179.71181.87178.01180.08179.83-0.19%423,051
Apr 23, 2026182.32184.78178.79180.42180.170.44%500,600
Apr 22, 2026187.23187.77175.32179.63179.38-3.10%1,078,741
Apr 21, 2026194.55195.31184.92185.37185.11-3.89%600,254
Apr 20, 2026192.00193.66190.30192.88192.610.04%270,198
Apr 17, 2026189.93197.16189.42192.81192.543.61%441,895
Apr 16, 2026191.01191.58184.50186.10185.84-2.22%531,326
Apr 15, 2026193.07193.07188.92190.32190.06-1.69%513,743
Apr 14, 2026194.19196.07191.63193.59193.32-0.10%259,661
Apr 13, 2026187.85194.72187.49193.79193.522.83%386,757
Apr 10, 2026188.02189.99186.59188.46188.201.01%388,996
Apr 9, 2026182.13187.75182.13186.57186.311.40%289,999
Apr 8, 2026184.97188.12183.20184.00183.744.93%758,325
Apr 7, 2026172.20177.10171.06175.35175.111.52%573,936
Apr 6, 2026167.52172.83166.45172.73172.492.82%461,031
Apr 2, 2026168.01174.39166.04168.00167.77-2.85%695,622
Apr 1, 2026173.40175.93172.67172.92172.681.12%435,643
Mar 31, 2026164.24171.37162.71171.00170.766.30%695,056
Mar 30, 2026165.78166.89159.58160.86160.64-2.05%367,514
Mar 27, 2026165.12165.83162.55164.22163.99-1.99%554,181
Mar 26, 2026172.43174.60166.92167.55167.32-4.03%377,834
Mar 25, 2026176.05177.96170.83174.58174.340.85%515,099
Mar 24, 2026171.47174.93170.41173.11172.87-0.56%553,906
Mar 23, 2026174.70178.66171.52174.08173.843.66%414,699
Mar 20, 2026172.91174.98166.69167.93167.70-3.64%851,679
Mar 19, 2026172.40175.57170.27174.28174.04-0.46%302,966
Mar 18, 2026176.20177.89174.93175.08174.84-0.81%278,816
Mar 17, 2026175.06178.09174.55176.51176.261.52%339,073
Mar 16, 2026174.75175.32171.16173.87173.631.55%649,029
Mar 13, 2026181.22181.46171.12171.22170.98-4.54%634,434
Mar 12, 2026186.48188.06179.22179.36179.11-4.56%436,777
Mar 11, 2026188.67190.35185.89187.93187.67-1.07%410,635
Mar 10, 2026193.01195.53189.91189.96189.70-1.77%303,920
Mar 9, 2026188.44193.61186.31193.38193.111.18%249,210
Mar 6, 2026194.92194.92189.96191.12190.85-3.77%379,565
Mar 5, 2026202.04203.52196.35198.60198.32-2.46%350,612
Mar 4, 2026199.25204.22197.26203.60203.321.37%269,488
Mar 3, 2026198.71202.57194.34200.85200.57-1.70%347,218
Mar 2, 2026198.06204.72196.82204.32204.041.89%311,318
Feb 27, 2026201.65202.01196.58200.53200.25-1.67%424,542
Feb 26, 2026204.08204.46200.99204.20203.660.30%294,204
Feb 25, 2026205.49206.33200.19203.59203.05-0.38%295,919
Feb 24, 2026200.83205.29199.30204.37203.831.84%232,312
Feb 23, 2026202.24202.30198.85200.68200.15-1.26%354,904
Feb 20, 2026204.28208.03201.56203.25202.71-0.79%264,426
Feb 19, 2026199.34205.14199.00204.86204.322.22%338,773
Feb 18, 2026200.13202.94199.36200.41199.880.16%343,627
Feb 17, 2026200.00203.92198.65200.08199.55-0.22%586,641
Feb 13, 2026200.02204.22195.97200.52199.990.26%697,288
Feb 12, 2026202.06207.37196.13200.00199.47-0.30%1,114,506
Feb 11, 2026201.19202.56197.29200.61200.081.06%504,324
Feb 10, 2026200.51201.07198.01198.50197.97-0.75%547,448
Feb 9, 2026196.22200.35196.22199.99199.461.92%364,774
Feb 6, 2026190.42197.00190.42196.22195.704.49%725,124
Feb 5, 2026188.48190.83186.43187.78187.28-1.07%510,239
Feb 4, 2026190.54192.96186.83189.82189.32-0.30%635,022
Feb 3, 2026189.30192.09186.09190.40189.892.77%582,104