NYSE : CR
Crane Company — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 198.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crane Company (CR) closed at 204.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 201.67 | 206.88 | 199.39 | 204.04 | 386,588 | +3.04% |
| 2026-10-30 | 202.56 | 204.67 | 197.02 | 198.02 | 458,806 | -3.79% |
| 2026-10-29 | 199.6 | 206.505 | 199.6 | 205.81 | 515,406 | +3.72% |
| 2026-10-28 | 200 | 208.05 | 193.39 | 198.42 | 866,730 | +2.87% |
| 2026-10-27 | 192 | 199.44 | 188.955 | 192.89 | 745,377 | +1.27% |
| 2026-10-26 | 184.65 | 191.3 | 183.185 | 190.48 | 558,143 | +4.15% |
| 2026-10-23 | 186.62 | 186.62 | 181.061 | 182.89 | 706,669 | -3.26% |
| 2026-10-22 | 201.05 | 201.2 | 183.13 | 189.05 | 624,214 | -7.52% |
| 2026-10-21 | 203.49 | 206.338 | 202.71 | 204.43 | 285,265 | +1.57% |
| 2026-10-20 | 204.62 | 206.495 | 199.285 | 201.27 | 563,488 | -2.44% |
| 2026-10-19 | 206.69 | 207.23 | 204.47 | 206.31 | 194,188 | +0.23% |
| 2026-10-16 | 205.94 | 209 | 204.075 | 205.83 | 270,602 | +0.05% |
| 2026-10-15 | 203.54 | 206.06 | 200.51 | 205.73 | 271,850 | +0.86% |
| 2026-10-14 | 202.34 | 205.37 | 202.34 | 203.97 | 244,416 | +0.10% |
| 2026-10-13 | 204.88 | 207.47 | 201.56 | 203.76 | 221,514 | -0.38% |
| 2026-10-12 | 203.91 | 207.56 | 203.42 | 204.54 | 164,700 | -0.10% |
| 2026-10-09 | 202.78 | 206.748 | 201.15 | 204.75 | 250,093 | +1.30% |
| 2026-10-08 | 201.44 | 202.87 | 199.87 | 202.12 | 236,980 | -0.70% |
| 2026-10-07 | 205.07 | 206.085 | 200.45 | 203.55 | 318,887 | -2.57% |
| 2026-10-06 | 211.09 | 212.85 | 207.586 | 208.92 | 418,811 | -0.33% |
| 2026-10-05 | 209.16 | 213.355 | 205.94 | 209.61 | 505,486 | +0.68% |
| 2026-10-02 | 210.1 | 211.8 | 206.985 | 208.2 | 416,262 | +0.91% |
| 2026-10-01 | 203.51 | 207.06 | 203.05 | 206.32 | 240,606 | +1.13% |
| 2026-09-30 | 208.28 | 208.28 | 203.93 | 204.02 | 353,008 | -2.10% |
| 2026-09-29 | 208.29 | 210.079 | 205.59 | 208.39 | 248,718 | +0.71% |
| 2026-09-28 | 204.87 | 208.155 | 203.48 | 206.92 | 388,821 | +0.04% |
| 2026-09-25 | 205.42 | 207.96 | 204.59 | 206.83 | 321,208 | +1.11% |
| 2026-09-24 | 200.81 | 205.29 | 200.81 | 204.56 | 262,146 | +0.11% |
| 2026-09-23 | 201.55 | 205.44 | 200.3 | 204.33 | 291,923 | +1.02% |
| 2026-09-22 | 200.76 | 202.59 | 198.585 | 202.27 | 428,150 | +1.66% |
| 2026-09-21 | 199.5 | 199.5 | 196.45 | 198.96 | 601,701 | +0.68% |
| 2026-09-18 | 197.79 | 198.52 | 195.78 | 197.62 | 841,621 | -0.08% |
| 2026-09-17 | 201.5 | 201.5 | 196.52 | 197.77 | 377,580 | +0.26% |
| 2026-09-16 | 197.66 | 200.21 | 194.56 | 197.25 | 420,016 | +0.92% |
| 2026-09-15 | 200.73 | 201.59 | 195.3 | 195.45 | 366,078 | -1.91% |
| 2026-09-14 | 199.32 | 201.528 | 197.1 | 199.25 | 368,704 | -1.27% |
| 2026-09-11 | 201.37 | 206.58 | 199.62 | 201.82 | 315,604 | +2.17% |
| 2026-09-10 | 199.35 | 200.57 | 196.52 | 197.53 | 314,353 | -1.98% |
| 2026-09-09 | 200.77 | 202.665 | 200.038 | 201.52 | 281,478 | -0.56% |
| 2026-09-08 | 204.6 | 206.86 | 202.34 | 202.65 | 282,797 | -1.00% |
| 2026-09-04 | 200.62 | 212.12 | 200.43 | 204.69 | 342,685 | +0.87% |
| 2026-09-03 | 200.66 | 203.04 | 198.285 | 202.93 | 308,554 | +1.92% |
| 2026-09-02 | 200.99 | 204.03 | 197.84 | 199.1 | 356,890 | -0.45% |
| 2026-09-01 | 203.08 | 205 | 199.41 | 200.01 | 490,487 | -2.47% |
| 2026-08-31 | 204.43 | 206.38 | 202.911 | 205.07 | 535,066 | -0.81% |
| 2026-08-28 | 210.09 | 212.08 | 205.63 | 207 | 368,785 | -0.95% |
| 2026-08-27 | 206.86 | 210.135 | 206.69 | 208.98 | 333,338 | -0.30% |
| 2026-08-26 | 208.62 | 211.34 | 207.55 | 209.6 | 362,571 | +1.69% |
| 2026-08-25 | 210.2 | 210.765 | 205.175 | 206.11 | 343,161 | -0.11% |
| 2026-08-24 | 209.22 | 212.69 | 205.21 | 206.33 | 369,417 | -1.00% |
| 2026-08-21 | 218.02 | 218.02 | 206.36 | 208.41 | 293,573 | +0.92% |
| 2026-08-20 | 207.6 | 209.87 | 205.67 | 206.5 | 521,184 | -1.18% |
| 2026-08-19 | 215.79 | 215.79 | 208.16 | 208.96 | 774,334 | -2.80% |
| 2026-08-18 | 216.49 | 219.08 | 214.02 | 214.98 | 307,736 | -1.65% |
| 2026-08-17 | 216.86 | 219.18 | 211.22 | 218.59 | 432,770 | +0.11% |
| 2026-08-14 | 218.55 | 220.4 | 216.3 | 218.34 | 290,022 | -0.32% |
| 2026-08-13 | 221.64 | 225 | 218.83 | 219.04 | 248,665 | -1.74% |
| 2026-08-12 | 223.47 | 223.47 | 219.89 | 222.93 | 290,988 | +1.07% |
| 2026-08-11 | 220.13 | 223.85 | 219.105 | 220.56 | 341,361 | +0.55% |
| 2026-08-10 | 220.01 | 222.246 | 218.22 | 219.35 | 272,451 | -0.24% |
| 2026-08-07 | 219.27 | 222.86 | 217.72 | 219.88 | 225,903 | +0.61% |
| 2026-08-06 | 224.46 | 228.64 | 217.78 | 218.55 | 471,287 | -2.03% |
| 2026-08-05 | 224.96 | 228.1 | 223.01 | 223.07 | 407,136 | -0.46% |
| 2026-08-04 | 224 | 225 | 219.48 | 224.1 | 416,592 | +2.18% |
| 2026-08-03 | 212.34 | 219.695 | 212.34 | 219.32 | 467,800 | +2.75% |
| 2026-07-31 | 211.23 | 217.44 | 210.66 | 213.46 | 449,536 | -0.34% |
| 2026-07-30 | 211.32 | 216.475 | 208.484 | 214.18 | 602,996 | +3.60% |
| 2026-07-29 | 217.54 | 217.54 | 205.125 | 206.73 | 1,114,436 | -8.66% |
| 2026-07-28 | 226.9 | 227.46 | 222.105 | 226.34 | 714,990 | -0.04% |
| 2026-07-27 | 228.3 | 230.5 | 222.41 | 226.44 | 470,566 | +0.13% |
| 2026-07-24 | 219.71 | 226.99 | 217.11 | 226.14 | 782,412 | +3.69% |
| 2026-07-23 | 218.17 | 221.82 | 216.02 | 218.1 | 641,079 | -0.80% |
| 2026-07-22 | 216.08 | 220.755 | 215.5 | 219.85 | 449,197 | +1.14% |
| 2026-07-21 | 219.24 | 222.265 | 216.24 | 217.38 | 508,943 | -0.07% |
| 2026-07-20 | 221.23 | 222.9 | 216.01 | 217.54 | 500,656 | +0.02% |
| 2026-07-17 | 215.72 | 221.605 | 214.5 | 217.49 | 488,521 | -0.69% |
| 2026-07-16 | 220.06 | 223.31 | 213.42 | 219.01 | 526,815 | +0.08% |
| 2026-07-15 | 215.35 | 219.308 | 213.4 | 218.84 | 363,815 | +1.09% |
| 2026-07-14 | 219.24 | 221.45 | 215.24 | 216.47 | 492,344 | +0.29% |
| 2026-07-13 | 217 | 219.79 | 214.555 | 215.85 | 258,305 | -1.47% |
| 2026-07-10 | 217.06 | 221.28 | 214.08 | 219.07 | 253,116 | +0.94% |
| 2026-07-09 | 216.35 | 219.43 | 213.715 | 217.03 | 310,898 | +1.35% |
| 2026-07-08 | 214.9 | 217.3 | 211.62 | 214.13 | 419,414 | -1.88% |
| 2026-07-07 | 217.86 | 221.93 | 213.32 | 218.23 | 437,309 | -0.83% |
| 2026-07-06 | 217.79 | 220.78 | 216.82 | 220.06 | 275,869 | +1.11% |
| 2026-07-02 | 221.98 | 222.725 | 214.84 | 217.64 | 474,579 | -0.98% |
| 2026-07-01 | 220.7 | 224.57 | 219.33 | 219.8 | 379,340 | -1.47% |
| 2026-06-30 | 221.25 | 223.96 | 219.65 | 223.07 | 347,424 | +1.25% |
| 2026-06-29 | 218.2 | 220.65 | 216.96 | 220.31 | 274,054 | +0.57% |
| 2026-06-26 | 225 | 226.46 | 217.98 | 219.06 | 944,758 | -2.03% |
| 2026-06-25 | 215.46 | 224.89 | 215.43 | 223.59 | 506,227 | +4.54% |
| 2026-06-24 | 212.85 | 217.46 | 210.89 | 213.87 | 334,507 | +0.48% |
| 2026-06-23 | 210.11 | 216.975 | 206.932 | 212.85 | 579,517 | -1.06% |
| 2026-06-22 | 214.59 | 216.94 | 213.455 | 215.13 | 356,077 | +0.11% |
| 2026-06-18 | 211.61 | 216.19 | 209.175 | 214.9 | 731,157 | +2.75% |
| 2026-06-17 | 206.53 | 212.42 | 206.53 | 209.15 | 481,373 | +1.02% |
| 2026-06-16 | 208.59 | 210.795 | 206.49 | 207.03 | 476,521 | +0.22% |
| 2026-06-15 | 210 | 212.5 | 206.57 | 206.57 | 745,783 | +0.00% |
| 2026-06-12 | 206.82 | 208.3 | 203.79 | 206.57 | 586,691 | +1.23% |
| 2026-06-11 | 197.96 | 205.79 | 197.96 | 204.07 | 527,202 | +4.30% |
| 2026-06-10 | 198.3 | 202.41 | 195.62 | 195.65 | 729,615 | -2.62% |
| 2026-06-09 | 195.33 | 201.04 | 192.775 | 200.92 | 566,821 | +4.24% |
| 2026-06-08 | 190.33 | 194.8 | 188.3 | 192.74 | 479,871 | +2.05% |
| 2026-06-05 | 187.38 | 190.92 | 185.5 | 188.86 | 435,820 | +0.27% |
| 2026-06-04 | 186.98 | 189.945 | 186.38 | 188.36 | 348,623 | +1.22% |
| 2026-06-03 | 186.21 | 189.245 | 185.555 | 186.09 | 436,942 | -0.26% |
| 2026-06-02 | 182.63 | 186.66 | 182.63 | 186.57 | 712,840 | +2.48% |
| 2026-06-01 | 179.92 | 182.91 | 178.09 | 182.05 | 437,425 | -0.52% |
| 2026-05-29 | 180.78 | 185.13 | 179.6 | 183 | 482,295 | +0.99% |
| 2026-05-28 | 177.55 | 182.19 | 175.565 | 181.46 | 491,370 | +1.41% |
| 2026-05-27 | 183.81 | 183.81 | 178.82 | 178.93 | 321,687 | -1.55% |
| 2026-05-26 | 177.51 | 184.21 | 177.51 | 181.75 | 525,817 | +1.11% |
| 2026-05-22 | 176.21 | 181.135 | 174.075 | 179.75 | 374,903 | +2.48% |
| 2026-05-21 | 171.11 | 176.28 | 168.5 | 175.4 | 444,074 | +1.15% |
| 2026-05-20 | 168.29 | 173.69 | 167.22 | 173.41 | 591,862 | +3.60% |
| 2026-05-19 | 169.08 | 169.08 | 165.38 | 167.39 | 529,317 | -1.98% |
| 2026-05-18 | 172.21 | 174.02 | 170.19 | 170.77 | 484,909 | -0.65% |
| 2026-05-15 | 176.8 | 178.375 | 171.02 | 171.88 | 673,018 | -4.11% |
| 2026-05-14 | 181.11 | 182.09 | 177.69 | 179.24 | 503,656 | -0.18% |
| 2026-05-13 | 180.55 | 182.095 | 176.28 | 179.57 | 524,634 | -0.56% |