Skip to main content
Crane Company (CR)
NYSE: CR · Real-Time Price · USD
177.93
-5.08 (-2.78%)
At close: Apr 28, 2026, 4:00 PM EDT
179.00
+1.07 (0.60%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Crane Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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