Dark

CR
Crane Company
stock NYSE

At Close

Jul 14, 2026 3:59:56 PM EDT

216.56USD+0.329%(+0.71)492,344

200.26Bid 232.87Ask 32.61Spread

Pre-market

Jul 9, 2026 9:09:30 AM EDT

215.63USD-0.102%(-0.22)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

216.47USD-0.042%(-0.09)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	216.9100	221.4500	215.310000	216.5600	+0.329%	492,344	0.000%
2026-07-13	217.0000	219.7900	214.555000	215.8500	-1.470%	258,306	+0.329%
2026-07-10	217.0600	221.2800	214.080000	219.0700	+0.940%	253,118	-1.146%
2026-07-09	216.3500	219.4300	213.715000	217.0300	+1.354%	310,898	-0.217%
2026-07-08	214.9000	217.3000	211.620100	214.1300	-1.879%	419,415	+1.135%
2026-07-07	217.8600	221.9300	213.320000	218.2300	-0.832%	437,310	-0.765%
2026-07-06	217.7900	220.7800	216.820000	220.0600	+1.112%	275,870	-1.590%
2026-07-02	221.9800	222.7250	214.840000	217.6400	-0.983%	474,580	-0.496%
2026-07-01	220.7000	224.5700	219.330000	219.8000	-1.466%	378,309	-1.474%
2026-06-30	221.2500	223.9600	219.650000	223.0700	+1.253%	347,425	-2.918%
2026-06-29	218.2000	220.6500	216.960000	220.3100	+0.571%	274,054	-1.702%
2026-06-26	225.0000	226.4600	217.980000	219.0600	-2.026%	944,758	-1.141%
2026-06-25	215.4600	224.8900	215.430000	223.5900	+4.545%	506,227	-3.144%
2026-06-24	212.8500	217.4600	210.890000	213.8700	+0.479%	334,508	+1.258%
2026-06-23	210.1100	216.9750	206.931600	212.8500	-1.060%	579,517	+1.743%
2026-06-22	214.5900	216.9400	213.455000	215.1300	+0.107%	356,077	+0.665%
2026-06-18	211.6100	216.1900	209.175000	214.9000	+2.749%	731,158	+0.772%
2026-06-17	206.5300	212.4199	206.530000	209.1500	+1.024%	481,374	+3.543%
2026-06-16	208.5900	210.7950	206.490000	207.0300	+0.223%	476,522	+4.603%
2026-06-15	210.0000	212.5000	206.570000	206.5700	0.000%	745,783	+4.836%
2026-06-12	206.8200	208.3000	203.790000	206.5700	+1.225%	586,691	+4.836%
2026-06-11	197.9600	205.7900	197.960000	204.0700	+4.304%	527,202	+6.120%
2026-06-10	198.3000	202.4100	195.620000	195.6500	-2.623%	729,616	+10.687%
2026-06-09	195.3300	201.0400	192.775000	200.9200	+4.244%	566,822	+7.784%
2026-06-08	190.3300	194.8000	188.300000	192.7400	+2.054%	479,872	+12.359%
2026-06-05	187.3800	190.9200	185.500000	188.8600	+0.265%	435,820	+14.667%
2026-06-04	186.9800	189.9450	186.380000	188.3600	+1.220%	348,623	+14.971%
2026-06-03	186.2100	189.2450	185.555000	186.0900	-0.257%	436,943	+16.374%
2026-06-02	182.6300	186.6600	182.630000	186.5700	+2.483%	712,841	+16.074%
2026-06-01	179.9200	182.9100	178.090000	182.0500	-0.519%	437,425	+18.956%
2026-05-29	180.7800	185.1300	179.600000	183.0000	+0.849%	482,296	+18.339%
2026-05-28	177.5500	182.1900	175.565000	181.4600	+1.414%	491,371	+19.343%
2026-05-27	183.8100	183.8100	178.820000	178.9300	-1.552%	321,687	+21.031%
2026-05-26	177.5100	184.2100	177.510000	181.7500	+1.113%	525,817	+19.153%
2026-05-22	176.2100	181.1354	174.075000	179.7500	+2.480%	374,903	+20.478%
2026-05-21	171.1100	176.2800	168.500000	175.4000	+1.148%	444,075	+23.466%
2026-05-20	168.2900	173.6900	167.220100	173.4100	+3.596%	591,862	+24.883%
2026-05-19	169.0800	169.0800	165.380000	167.3900	-1.979%	529,318	+29.375%
2026-05-18	172.2100	174.0200	170.190000	170.7700	-0.646%	484,910	+26.814%
2026-05-15	176.8000	178.3750	171.020000	171.8800	-4.106%	673,019	+25.995%
2026-05-14	181.1100	182.0900	177.690000	179.2400	-0.184%	503,657	+20.821%
2026-05-13	180.5500	182.0949	176.280000	179.5700	-0.559%	524,634	+20.599%
2026-05-12	182.0000	182.5100	179.050000	180.5800	-1.090%	645,833	+19.925%
2026-05-11	180.3400	183.9450	178.381264	182.5700	+0.689%	574,058	+18.618%
2026-05-08	182.9600	183.8700	178.550000	181.3200	-0.237%	1,013,698	+19.435%
2026-05-07	183.4000	183.4000	177.320000	181.7500	+0.077%	634,379	+19.153%
2026-05-06	179.8800	184.5200	178.950000	181.6100	+3.252%	620,759	+19.245%
2026-05-05	172.9200	177.0725	172.120000	175.8900	+2.962%	359,190	+23.122%
2026-05-04	173.7300	174.7600	169.880000	170.8300	-0.819%	510,026	+26.769%
2026-05-01	179.3800	179.3800	171.790000	172.2400	-3.089%	679,826	+25.732%
2026-04-30	177.6200	179.3400	175.975000	177.7300	+0.800%	787,758	+21.848%
2026-04-29	183.7900	183.7900	174.400000	176.3200	-0.905%	632,054	+22.822%
2026-04-28	190.4800	190.4800	176.930000	177.9300	-2.776%	1,323,341	+21.711%
2026-04-27	180.3100	184.3000	179.635000	183.0100	+1.627%	874,280	+18.332%
2026-04-24	179.7100	181.8700	178.010000	180.0800	-0.188%	423,052	+20.258%
2026-04-23	182.3200	184.7800	178.790000	180.4200	+0.440%	500,601	+20.031%
2026-04-22	187.2300	187.7700	175.320000	179.6300	-3.097%	1,078,742	+20.559%
2026-04-21	194.5500	195.3050	184.920000	185.3700	-3.894%	600,156	+16.826%
2026-04-20	192.0000	193.6550	190.300400	192.8800	+0.036%	270,199	+12.277%
2026-04-17	189.9300	197.1550	189.420000	192.8100	+3.606%	441,895	+12.318%
2026-04-16	191.0100	191.5800	184.500000	186.1000	-2.217%	531,327	+16.368%
2026-04-15	193.0700	193.0700	188.915000	190.3200	-1.689%	513,743	+13.787%
2026-04-14	194.1900	196.0700	191.630000	193.5900	-0.103%	259,662	+11.865%
2026-04-13	187.8500	194.7200	187.490000	193.7900	+2.828%	386,751	+11.750%
2026-04-10	188.0200	189.9900	186.585000	188.4600	+1.013%	388,997	+14.910%
2026-04-09	182.1300	187.7500	182.130000	186.5700	+1.397%	289,900	+16.074%
2026-04-08	184.9700	188.1200	183.200000	184.0000	+4.933%	758,326	+17.696%
2026-04-07	172.2000	177.1000	171.060000	175.3500	+1.517%	573,937	+23.502%
2026-04-06	167.5200	172.8300	166.450000	172.7300	+2.815%	461,032	+25.375%
2026-04-02	168.0100	174.3900	166.040000	168.0000	-2.845%	695,622	+28.905%
2026-04-01	173.4000	175.9300	172.670000	172.9200	+1.123%	435,644	+25.237%
2026-03-31	164.2400	171.3700	162.710000	171.0000	+6.304%	695,056	+26.643%
2026-03-30	165.7800	166.8900	159.580000	160.8600	-2.046%	367,514	+34.626%
2026-03-27	165.1200	165.8300	162.550000	164.2200	-1.987%	554,182	+31.872%
2026-03-26	172.4300	174.6000	166.920000	167.5500	-4.027%	377,835	+29.251%
2026-03-25	176.0500	177.9600	170.830000	174.5800	+0.849%	515,099	+24.046%
2026-03-24	171.4700	174.9300	170.410000	173.1100	-0.557%	553,906	+25.100%
2026-03-23	174.7000	178.6550	171.520000	174.0800	+3.662%	414,699	+24.403%
2026-03-20	172.9100	174.9800	166.685000	167.9300	-3.644%	851,679	+28.958%
2026-03-19	172.4000	175.5700	170.270000	174.2800	-0.457%	302,967	+24.260%
2026-03-18	176.2000	177.8900	174.925000	175.0800	-0.810%	278,816	+23.692%
2026-03-17	175.0600	178.0900	174.550000	176.5100	+1.518%	339,073	+22.690%
2026-03-16	174.7500	175.3150	171.155000	173.8700	+1.548%	649,029	+24.553%
2026-03-13	181.2200	181.4600	171.120000	171.2200	-4.538%	634,434	+26.481%
2026-03-12	186.4800	188.0600	179.220000	179.3600	-4.560%	436,778	+20.740%
2026-03-11	188.6700	190.3500	185.890000	187.9300	-1.069%	410,635	+15.234%
2026-03-10	193.0100	195.5300	189.910000	189.9600	-1.769%	303,921	+14.003%
2026-03-09	188.4400	193.6100	186.310000	193.3800	+1.183%	249,210	+11.987%
2026-03-06	194.9200	194.9200	189.960000	191.1200	-3.766%	379,565	+13.311%
2026-03-05	202.0400	203.5160	196.350000	198.6000	-2.456%	350,613	+9.043%
2026-03-04	199.2500	204.2200	197.260000	203.6000	+1.369%	269,488	+6.365%
2026-03-03	198.7100	202.5700	194.340000	200.8500	-1.698%	347,218	+7.822%
2026-03-02	198.0600	204.7200	196.820000	204.3200	+1.890%	311,319	+5.991%
2026-02-27	201.6500	202.0100	196.580100	200.5300	-1.797%	424,394	+7.994%
2026-02-26	204.0800	204.4600	200.990000	204.2000	+0.300%	292,885	+6.053%
2026-02-25	205.4900	206.3300	200.190000	203.5900	-0.382%	295,919	+6.371%
2026-02-24	200.8300	205.2850	199.295000	204.3700	+1.839%	232,313	+5.965%
2026-02-23	202.2400	202.3000	198.850000	200.6800	-1.264%	354,905	+7.913%
2026-02-20	204.2800	208.0250	201.560000	203.2500	-0.786%	264,426	+6.549%
2026-02-19	199.3400	205.1400	199.000000	204.8600	+2.220%	338,773	+5.711%
2026-02-18	200.1300	202.9400	199.355000	200.4100	+0.165%	343,627	+8.058%
2026-02-17	200.0000	203.9200	198.647500	200.0800	-0.219%	586,616	+8.237%
2026-02-13	200.0200	204.2150	195.970000	200.5200	+0.260%	697,288	+7.999%
2026-02-12	202.0600	207.3700	196.130000	200.0000	-0.304%	1,114,506	+8.280%
2026-02-11	201.1900	202.5593	197.290000	200.6100	+1.063%	504,324	+7.951%
2026-02-10	200.5100	201.0650	198.010000	198.5000	-0.745%	547,448	+9.098%
2026-02-09	196.2200	200.3500	196.220000	199.9900	+1.921%	364,774	+8.285%
2026-02-06	190.4200	197.0000	190.420000	196.2200	+4.495%	725,124	+10.366%
2026-02-05	188.4800	190.8300	186.430000	187.7800	-1.075%	510,239	+15.326%
2026-02-04	190.5400	192.9600	186.830000	189.8200	-0.305%	635,022	+14.087%
2026-02-03	189.3000	192.0900	186.090000	190.4000	+2.769%	583,689	+13.739%
2026-02-02	181.5800	185.5900	181.400000	185.2700	+1.440%	454,388	+16.889%
2026-01-30	177.2400	184.6100	177.240000	182.6400	+1.817%	877,021	+18.572%
2026-01-29	183.3900	185.8200	174.775000	179.3800	-1.586%	954,096	+20.727%
2026-01-28	185.0700	187.4000	182.110000	182.2700	-1.815%	986,912	+18.813%
2026-01-27	201.2600	206.6400	184.280000	185.6400	-11.503%	1,887,852	+16.656%
2026-01-26	205.4900	210.2000	204.345000	209.7700	+2.708%	867,911	+3.237%
2026-01-23	207.7800	207.7800	203.640000	204.2400	-1.991%	242,099	+6.032%
2026-01-22	211.0000	214.3100	207.905000	208.3900	-0.875%	258,270	+3.921%
2026-01-21	208.0900	212.9999	205.310000	210.2300	+2.163%	286,214	+3.011%
2026-01-20	204.6600	207.6300	203.550000	205.7800	-0.791%	242,912	+5.239%
2026-01-16	205.9800	208.5800	205.795000	207.4200	+0.246%	341,314	+4.407%
2026-01-15	204.0600	208.1350	204.060000	206.9100	+1.826%	251,019	+4.664%
2026-01-14	204.5000	206.1700	202.420000	203.2000	-0.747%	296,118	+6.575%
2026-01-13	203.2500	207.7700	203.250000	204.7300	+0.887%	284,466	+5.778%
2026-01-12	202.0000	203.6400	200.730000	202.9300	+0.183%	261,340	+6.717%
2026-01-09	199.9500	203.2300	198.935000	202.5600	+1.758%	208,307	+6.912%
2026-01-08	195.0400	199.2000	194.290400	199.0600	+2.360%	364,366	+8.791%
2026-01-07	197.5100	198.2450	193.220000	194.4700	-0.932%	295,522	+11.359%
2026-01-06	193.5500	196.7900	191.010000	196.3000	+0.993%	611,915	+10.321%
2026-01-05	188.6700	196.0200	188.670000	194.3700	+3.647%	372,277	+11.416%
2026-01-02	183.9100	188.3600	183.160000	187.5300	+1.681%	201,423	+15.480%
2025-12-31	187.8300	187.8300	184.135000	184.4300	-1.685%	215,048	+17.421%
2025-12-30	187.4400	188.2799	186.000000	187.5900	-0.351%	259,579	+15.443%
2025-12-29	187.4400	188.9600	186.420000	188.2500	+0.240%	178,250	+15.039%
2025-12-26	188.4300	188.4300	186.610000	187.8000	-0.250%	268,543	+15.314%
2025-12-24	189.5000	189.5000	187.640000	188.2700	-0.376%	109,141	+15.026%
2025-12-23	188.2500	189.0300	187.120000	188.9800	+0.457%	228,813	+14.594%
2025-12-22	187.3800	188.9200	185.655000	188.1200	+0.599%	260,629	+15.118%
2025-12-19	185.9900	188.2800	185.030100	187.0000	+0.743%	468,859	+15.807%
2025-12-18	185.9300	188.1750	185.010000	185.6200	+0.974%	358,008	+16.668%
2025-12-17	187.6600	188.5805	182.870000	183.8300	-1.999%	257,215	+17.804%
2025-12-16	191.0000	191.5300	185.125000	187.5800	-2.216%	359,573	+15.449%
2025-12-15	192.3800	192.5000	189.920000	191.8300	+0.083%	287,977	+12.892%
2025-12-12	193.1200	194.1700	190.350000	191.6700	-0.653%	196,543	+12.986%
2025-12-11	190.6700	194.0300	190.195000	192.9300	+1.387%	246,018	+12.248%
2025-12-10	185.8200	191.6800	185.820000	190.2900	+2.279%	305,799	+13.805%
2025-12-09	187.0900	189.0150	185.770000	186.0500	-0.773%	252,828	+16.399%
2025-12-08	186.8700	189.3900	186.060000	187.5000	-0.154%	381,398	+15.499%
2025-12-05	187.6900	188.3900	186.070000	187.7900	-0.074%	309,438	+15.320%
2025-12-04	186.2000	189.3400	184.990000	187.9300	+2.119%	342,689	+15.234%
2025-12-03	182.3700	184.9027	179.463200	184.0300	+1.472%	442,269	+17.676%
2025-12-02	181.6400	182.7500	179.860000	181.3600	+0.549%	418,113	+19.409%
2025-12-01	181.4300	183.3450	180.330000	180.3700	-1.572%	368,732	+20.064%
2025-11-28	183.4700	183.7175	180.970000	183.2500	+0.257%	129,602	+18.177%
2025-11-26	182.5000	184.3200	181.880000	182.7800	-0.027%	408,071	+18.481%
2025-11-25	179.8900	183.5300	178.923800	182.8300	+2.231%	439,038	+18.449%
2025-11-24	178.5300	180.5500	177.030000	178.8400	-0.028%	287,350	+21.091%
2025-11-21	177.4100	179.1350	173.635000	178.8900	+1.550%	520,453	+21.058%
2025-11-20	182.5900	183.2000	175.460000	176.1600	-1.685%	380,392	+22.934%
2025-11-19	179.7600	182.5800	178.260000	179.1800	-0.173%	601,444	+20.862%
2025-11-18	178.0800	180.7400	176.220000	179.4900	+0.352%	282,308	+20.653%
2025-11-17	183.9800	184.9800	178.300000	178.8600	-2.635%	320,112	+21.078%
2025-11-14	182.1500	186.7300	175.630000	183.7000	-1.082%	279,594	+17.888%
2025-11-13	190.0000	191.4550	185.310000	185.7100	-2.759%	271,870	+16.612%
2025-11-12	187.7600	191.8500	187.565000	190.9800	+1.488%	307,708	+13.394%
2025-11-11	190.0400	190.7500	187.360000	188.1800	-1.093%	213,284	+15.081%
2025-11-10	191.5300	192.1550	187.780000	190.2600	+0.433%	198,334	+13.823%
2025-11-07	188.1400	190.3600	186.660000	189.4400	+0.233%	164,954	+14.316%
2025-11-06	190.3100	192.0000	187.950000	189.0000	-1.057%	157,679	+14.582%
2025-11-05	188.5400	191.6900	187.275000	191.0200	+1.509%	215,947	+13.370%
2025-11-04	189.8700	190.8060	187.705000	188.1800	-2.315%	307,060	+15.081%
2025-11-03	189.6800	193.6500	187.490000	192.6400	+1.389%	302,559	+12.417%
2025-10-31	192.0700	193.0400	188.300000	190.0000	-0.969%	317,237	+13.979%
2025-10-30	192.9800	198.1600	187.380100	191.8600	-0.683%	236,149	+12.874%
2025-10-29	191.3900	195.5200	191.390000	193.1800	+0.988%	422,043	+12.103%
2025-10-28	197.2600	201.0000	189.300000	191.2900	+0.026%	564,629	+13.210%
2025-10-27	192.8600	194.2600	190.600000	191.2400	-0.271%	481,654	+13.240%
2025-10-24	193.6900	194.4000	191.440000	191.7600	-0.250%	284,035	+12.933%
2025-10-23	185.5900	192.8700	185.590000	192.2400	+4.127%	387,395	+12.651%
2025-10-22	190.0000	190.0000	184.560000	184.6200	-2.333%	246,667	+17.300%
2025-10-21	186.4800	189.4200	185.260000	189.0300	+0.859%	187,130	+14.564%
2025-10-20	185.0000	188.5250	185.000000	187.4200	+2.003%	411,977	+15.548%
2025-10-17	180.7100	183.7400	180.200000	183.7400	+1.351%	320,274	+17.862%
2025-10-16	182.1200	182.1200	178.770000	181.2900	+0.265%	279,214	+19.455%
2025-10-15	180.6900	182.7600	178.070000	180.8100	+0.618%	256,705	+19.772%
2025-10-14	176.5000	181.1900	176.500000	179.7000	+0.526%	178,077	+20.512%
2025-10-13	177.2100	179.1600	175.885000	178.7600	+2.131%	247,232	+21.146%
2025-10-10	179.7700	180.5600	174.660000	175.0300	-2.283%	271,928	+23.727%
2025-10-09	180.0900	183.1500	176.000000	179.1200	-0.721%	327,928	+20.902%
2025-10-08	179.1100	181.1600	177.930000	180.4200	+0.929%	165,180	+20.031%
2025-10-07	182.7800	183.3008	177.870000	178.7600	-1.904%	229,004	+21.146%
2025-10-06	181.5000	182.5900	178.610000	182.2300	+1.278%	365,760	+18.839%
2025-10-03	180.6500	182.0000	179.290000	179.9300	-0.050%	323,465	+20.358%
2025-10-02	180.7600	182.0000	178.050000	180.0200	-0.563%	234,309	+20.298%
2025-10-01	181.7000	183.3300	180.285000	181.0400	-1.684%	225,461	+19.620%
2025-09-30	181.6500	184.3900	179.587500	184.1400	+1.404%	169,232	+17.606%
2025-09-29	183.2500	183.2500	180.740000	181.5900	-0.242%	243,293	+19.258%
2025-09-26	179.6900	182.6350	179.430000	182.0300	+1.846%	232,248	+18.969%
2025-09-25	177.7300	179.0750	175.825000	178.7300	-0.145%	259,579	+21.166%
2025-09-24	182.3100	182.5400	178.920000	178.9900	-1.519%	179,714	+20.990%
2025-09-23	181.8900	184.0000	180.985000	181.7500	-0.099%	274,827	+19.153%
2025-09-22	181.5500	182.8950	180.630000	181.9300	-0.066%	245,290	+19.035%
2025-09-19	184.4500	187.4900	180.675000	182.0500	-1.130%	838,060	+18.956%
2025-09-18	182.1600	185.2150	180.680000	184.1300	+1.921%	208,962	+17.613%
2025-09-17	183.5200	185.1300	179.315000	180.6600	-1.165%	366,913	+19.872%
2025-09-16	182.6000	183.5150	180.330000	182.7900	+0.104%	237,427	+18.475%
2025-09-15	184.0000	185.1200	180.995000	182.6000	-0.213%	275,144	+18.598%
2025-09-12	186.2700	186.2700	182.980000	182.9900	-1.824%	181,600	+18.345%
2025-09-11	182.7500	186.7900	182.280000	186.3900	+2.009%	368,318	+16.186%
2025-09-10	182.2600	185.1350	181.805000	182.7200	+0.164%	419,784	+18.520%
2025-09-09	184.2000	184.2000	181.000000	182.4200	-1.090%	437,079	+18.715%
2025-09-08	184.0100	184.7500	180.510000	184.4300	+0.087%	386,767	+17.421%
2025-09-05	186.3000	187.2200	181.330000	184.2700	-0.443%	232,921	+17.523%
2025-09-04	183.2800	185.1000	181.040000	185.0900	+1.386%	324,359	+17.003%
2025-09-03	183.4900	183.4900	180.240100	182.5600	-0.507%	295,388	+18.624%
2025-09-02	182.5900	183.6900	179.720000	183.4900	-0.977%	382,481	+18.023%
2025-08-29	191.6100	192.8400	184.460000	185.3000	-3.475%	425,252	+16.870%
2025-08-28	194.0000	194.2450	190.610000	191.9700	-0.934%	362,461	+12.809%
2025-08-27	195.8000	196.4700	193.760000	193.7800	-0.966%	367,745	+11.756%
2025-08-26	192.7300	195.9000	191.050000	195.6700	+1.965%	282,224	+10.676%
2025-08-25	193.3600	194.8500	191.690000	191.9000	-1.200%	272,878	+12.850%
2025-08-22	190.5300	195.9700	190.000000	194.2300	+2.931%	342,737	+11.497%
2025-08-21	190.0000	191.0950	188.280100	188.7000	-0.684%	453,156	+14.764%
2025-08-20	191.0000	192.1700	189.200000	190.0000	-1.037%	405,029	+13.979%
2025-08-19	192.1000	194.4350	191.660000	191.9900	-0.441%	163,573	+12.798%
2025-08-18	189.1600	193.1700	187.450000	192.8400	+1.929%	386,866	+12.300%
2025-08-15	190.8000	191.7000	188.000600	189.1900	-0.937%	318,474	+14.467%
2025-08-14	197.0000	197.0000	190.780000	190.9800	-3.764%	228,188	+13.394%
2025-08-13	198.0000	199.8800	195.620000	198.4500	+0.578%	271,374	+9.126%
2025-08-12	196.0400	197.7700	194.820000	197.3100	+1.518%	181,125	+9.756%
2025-08-11	194.5400	195.5650	192.825000	194.3600	+0.206%	221,810	+11.422%
2025-08-08	194.9700	197.5250	193.620000	193.9600	-0.370%	232,228	+11.652%
2025-08-07	195.9800	195.9800	192.500000	194.6800	+0.129%	241,915	+11.239%
2025-08-06	195.7100	195.7100	192.470000	194.4300	-0.654%	151,551	+11.382%
2025-08-05	195.0400	196.8100	192.930000	195.7100	+0.344%	207,725	+10.654%
2025-08-04	195.3800	196.2800	194.000000	195.0400	+0.801%	183,687	+11.034%
2025-08-01	192.2400	193.9800	189.100000	193.4900	-1.165%	194,741	+11.923%
2025-07-31	195.5500	197.4000	193.460000	195.7700	-0.082%	214,164	+10.620%
2025-07-30	198.3500	201.2300	194.335000	195.9300	-1.220%	285,430	+10.529%
2025-07-29	194.0350	203.8900	194.035000	198.3500	+4.406%	603,504	+9.181%
2025-07-28	191.4900	191.7499	189.810000	189.9800	-0.393%	298,318	+13.991%
2025-07-25	189.6800	191.2600	188.805000	190.7300	+0.825%	270,713	+13.543%
2025-07-24	187.9600	189.5300	187.300000	189.1700	+0.361%	227,326	+14.479%
2025-07-23	188.7900	189.9250	187.200000	188.4900	+0.781%	103,022	+14.892%
2025-07-22	185.5900	187.7000	183.400000	187.0300	+0.091%	176,670	+15.789%
2025-07-21	189.5500	190.2450	186.630000	186.8600	-1.195%	149,793	+15.894%
2025-07-18	189.6200	189.7100	187.390000	189.1200	-0.106%	112,863	+14.509%
2025-07-17	187.4000	190.8900	187.400000	189.3200	+1.008%	172,365	+14.388%
2025-07-16	185.6900	187.8600	183.500000	187.4300	+0.904%	203,582	+15.542%
2025-07-15	188.2200	190.7400	185.500000	185.7500	-1.118%	215,097	+16.587%
2025-07-14	184.8900	188.1300	183.900000	187.8500	+1.601%	309,400	+15.283%
2025-07-11	185.8900	186.6950	184.390000	184.8900	-1.044%	226,535	+17.129%
2025-07-10	191.0000	192.7190	181.480000	186.8400	-2.229%	524,475	+15.907%
2025-07-09	192.2500	193.4059	190.410000	191.1000	-0.219%	193,927	+13.323%
2025-07-08	191.4200	195.0000	190.480000	191.5200	+0.194%	233,924	+13.074%
2025-07-07	193.0000	194.3700	190.640000	191.1500	-1.041%	296,581	+13.293%
2025-07-03	192.4200	194.0600	192.000000	193.1600	+0.385%	89,679	+12.114%
2025-07-02	188.6100	192.7900	188.610000	192.4200	+1.466%	220,335	+12.545%
2025-07-01	189.2300	193.3500	188.165000	189.6400	-0.132%	494,093	+14.195%
2025-06-30	188.8500	189.9400	186.525000	189.8900	+0.796%	473,076	+14.045%
2025-06-27	188.3800	189.7600	186.810000	188.3900	+0.287%	420,366	+14.953%
2025-06-26	186.3700	188.5900	185.500000	187.8500	+1.393%	311,897	+15.283%
2025-06-25	185.0700	185.7779	183.810000	185.2700	+0.499%	231,828	+16.889%
2025-06-24	185.3400	185.8100	183.250000	184.3500	+0.332%	250,348	+17.472%
2025-06-23	178.0900	183.7900	177.113800	183.7400	+2.763%	327,838	+17.862%
2025-06-20	179.0000	179.6500	176.060000	178.8000	+0.224%	1,139,174	+21.119%
2025-06-18	179.9400	180.1950	177.995000	178.4000	-0.307%	428,210	+21.390%
2025-06-17	180.4000	181.8300	178.250000	178.9500	-1.881%	431,572	+21.017%
2025-06-16	183.3500	185.2100	181.830000	182.3800	+0.518%	324,430	+18.741%
2025-06-13	185.0000	186.1800	180.260000	181.4400	-2.885%	288,671	+19.356%
2025-06-12	185.0000	187.3500	184.720000	186.8300	+0.118%	302,712	+15.913%
2025-06-11	186.6200	188.9500	185.320000	186.6100	-0.032%	409,999	+16.050%
2025-06-10	187.9800	191.0000	184.515000	186.6700	+0.366%	521,833	+16.012%
2025-06-09	178.0000	186.1400	178.000000	185.9900	+4.677%	589,468	+16.436%
2025-06-06	177.3600	177.7500	176.000000	177.6800	+1.595%	279,188	+21.882%
2025-06-05	175.2900	175.9300	173.730000	174.8900	-0.131%	209,587	+23.826%
2025-06-04	174.5000	176.4300	174.500000	175.1200	+0.361%	242,289	+23.664%
2025-06-03	171.1100	174.7400	170.875000	174.4900	+2.148%	272,403	+24.110%
2025-06-02	171.0200	171.9700	167.840000	170.8200	-0.338%	202,602	+26.777%
2025-05-30	173.2400	173.2400	170.370000	171.4000	-1.079%	229,350	+26.348%
2025-05-29	173.7100	173.7600	171.000000	173.2700	+0.592%	222,385	+24.984%
2025-05-28	173.8800	174.4000	171.645000	172.2500	-1.080%	158,264	+25.724%
2025-05-27	172.7800	174.4900	170.815000	174.1300	+2.387%	169,526	+24.367%
2025-05-23	167.1600	171.5930	167.160000	170.0700	-0.375%	217,379	+27.336%
2025-05-22	170.5400	170.7800	168.880000	170.7100	+0.041%	335,380	+26.858%
2025-05-21	173.1900	173.8600	170.240000	170.6400	-2.608%	239,750	+26.910%
2025-05-20	177.9900	178.3800	174.810000	175.2100	-1.534%	282,771	+23.600%
2025-05-19	175.1100	179.0100	173.875000	177.9400	+0.028%	219,758	+21.704%
2025-05-16	177.0300	179.2000	176.745000	177.8900	+1.005%	258,045	+21.738%
2025-05-15	174.7600	177.1250	173.710000	176.1200	+0.468%	243,586	+22.962%
2025-05-14	176.0400	176.4700	174.455000	175.3000	-0.335%	169,820	+23.537%
2025-05-13	177.1900	177.6000	175.490000	175.8900	+0.308%	178,224	+23.122%
2025-05-12	176.8400	176.8400	171.610100	175.3500	+3.378%	233,500	+23.502%
2025-05-09	170.0000	171.0550	168.130000	169.6200	-0.088%	163,818	+27.674%
2025-05-08	169.9900	172.2100	168.685000	169.7700	+1.385%	226,211	+27.561%
2025-05-07	167.9500	168.4350	166.085000	167.4500	+0.589%	193,884	+29.328%
2025-05-06	165.5700	167.2150	164.630000	166.4700	-0.502%	221,631	+30.090%
2025-05-05	166.2400	168.1000	164.986100	167.3100	-0.369%	228,646	+29.436%
2025-05-02	165.6000	169.5100	165.050000	167.9300	+2.999%	340,632	+28.958%
2025-05-01	163.5300	165.4400	160.490000	163.0400	+1.280%	445,553	+32.826%
2025-04-30	155.7300	161.6500	153.060000	160.9800	+1.328%	670,935	+34.526%
2025-04-29	160.0000	162.3600	154.755000	158.8700	+6.861%	819,563	+36.313%
2025-04-28	148.3000	150.9100	146.804100	148.6700	-0.061%	474,591	+45.665%
2025-04-25	149.2600	149.4700	147.010000	148.7600	-0.448%	464,427	+45.577%
2025-04-24	142.2900	150.0600	142.070000	149.4300	+5.218%	591,636	+44.924%
2025-04-23	144.8500	149.9800	141.510000	142.0200	+1.147%	385,356	+52.486%
2025-04-22	138.9100	141.4400	137.030000	140.4100	+2.654%	323,988	+54.234%
2025-04-21	140.8800	141.1900	135.474000	136.7800	-4.115%	403,977	+58.327%
2025-04-17	142.1000	143.8450	140.970000	142.6500	+0.763%	264,630	+51.812%
2025-04-16	140.2000	141.6850	138.315000	141.5700	-0.254%	460,595	+52.970%
2025-04-15	141.4800	144.8002	140.990000	141.9300	+0.446%	251,710	+52.582%
2025-04-14	142.5000	143.7400	139.410000	141.3000	+0.291%	356,162	+53.263%
2025-04-11	139.9200	142.5150	136.230000	140.8900	+0.249%	415,980	+53.709%
2025-04-10	143.6100	145.2050	136.240000	140.5400	-4.912%	393,420	+54.091%
2025-04-09	130.6600	149.7365	130.660000	147.8000	+11.304%	434,178	+46.522%
2025-04-08	138.5400	140.1400	130.320000	132.7900	-0.195%	355,592	+63.085%
2025-04-07	131.9600	141.7800	127.040000	133.0500	-2.975%	495,844	+62.766%
2025-04-04	139.7300	141.5500	133.440100	137.1300	-5.992%	534,825	+57.923%
2025-04-03	149.4000	151.3650	145.390000	145.8700	-7.431%	289,105	+48.461%
2025-04-02	151.9300	157.8600	151.930000	157.5800	+1.710%	336,192	+37.429%
2025-04-01	153.3500	155.6000	151.275000	154.9300	+1.142%	328,789	+39.779%
2025-03-31	149.2900	155.0600	147.310000	153.1800	+0.763%	327,995	+41.376%
2025-03-28	156.0400	156.8300	150.585000	152.0200	-2.495%	209,421	+42.455%
2025-03-27	155.9100	157.3900	153.300000	155.9100	-0.103%	335,142	+38.901%
2025-03-26	161.4400	161.4700	155.675000	156.0700	-2.693%	277,275	+38.758%
2025-03-25	159.3700	161.0400	158.330000	160.3900	+1.071%	221,765	+35.021%
2025-03-24	155.5100	159.4600	155.510000	158.6900	+3.902%	247,374	+36.467%
2025-03-21	151.5700	152.9300	150.410000	152.7300	-0.287%	1,388,682	+41.793%
2025-03-20	152.6900	154.9200	152.530000	153.1700	-1.110%	243,998	+41.385%
2025-03-19	151.9300	155.3200	151.480000	154.8900	+2.136%	353,844	+39.815%
2025-03-18	153.6500	153.6500	150.405000	151.6500	-1.807%	302,218	+42.803%
2025-03-17	153.4200	155.5800	152.620000	154.4400	-0.547%	436,835	+40.223%
2025-03-14	152.5700	156.1100	151.760000	155.2900	+2.998%	262,523	+39.455%
2025-03-13	153.5900	155.0900	149.410000	150.7700	-2.300%	298,711	+43.636%
2025-03-12	157.5100	161.6200	154.200000	154.3200	-0.580%	279,688	+40.332%
2025-03-11	153.0000	157.6550	151.360000	155.2200	+1.121%	381,348	+39.518%
2025-03-10	150.3200	155.8500	149.890000	153.5000	-0.376%	605,236	+41.081%
2025-03-07	151.4000	155.1300	149.635000	154.0800	+1.643%	329,143	+40.550%
2025-03-06	151.0000	154.7646	150.490000	151.5900	-1.896%	237,206	+42.859%
2025-03-05	153.3800	154.9200	151.830000	154.5200	+1.571%	152,845	+40.150%
2025-03-04	153.8400	154.7600	149.870000	152.1300	-2.972%	263,265	+42.352%
2025-03-03	164.6400	164.6400	155.565000	156.7900	-3.804%	268,062	+38.121%
2025-02-28	159.7200	163.1600	157.220000	162.9900	+1.463%	275,216	+32.867%
2025-02-27	162.9600	163.7600	160.370000	160.6400	-1.460%	138,711	+34.811%
2025-02-26	161.9100	165.1400	161.910000	163.0200	+0.941%	195,942	+32.843%
2025-02-25	162.2300	163.5688	159.990000	161.5000	-0.352%	272,152	+34.093%
2025-02-24	165.5100	166.4680	161.810000	162.0700	-1.794%	183,197	+33.621%
2025-02-21	172.9100	172.9100	164.580400	165.0300	-3.773%	456,783	+31.225%
2025-02-20	173.5000	173.5000	168.965000	171.5000	-1.193%	160,723	+26.274%
2025-02-19	171.7000	173.6700	171.120000	173.5700	+0.562%	244,785	+24.768%
2025-02-18	172.5400	173.3650	169.500100	172.6000	+0.647%	196,292	+25.469%
2025-02-14	170.0000	172.2800	168.490000	171.4900	+1.702%	216,217	+26.281%
2025-02-13	170.3800	170.6500	167.875000	168.6200	-0.870%	128,174	+28.431%
2025-02-12	169.6100	171.8700	169.100000	170.1000	-1.105%	183,573	+27.313%
2025-02-11	171.5500	173.2700	169.340000	172.0000	-0.865%	312,310	+25.907%
2025-02-10	173.9500	173.9500	171.400000	173.5000	+0.784%	147,029	+24.818%
2025-02-07	173.2200	173.5000	171.332600	172.1500	-0.370%	323,577	+25.797%
2025-02-06	173.8300	174.0600	170.570000	172.7900	-0.254%	186,287	+25.331%
2025-02-05	172.7600	174.3200	170.683800	173.2300	+1.168%	199,252	+25.013%
2025-02-04	168.6400	171.5100	167.934200	171.2300	+1.134%	167,270	+26.473%
2025-02-03	167.5200	171.6300	166.020000	169.3100	-0.593%	213,889	+27.907%
2025-01-31	172.4300	172.4300	169.510000	170.3200	-0.769%	335,917	+27.149%
2025-01-30	174.8400	176.8300	170.437300	171.6400	+0.498%	292,051	+26.171%
2025-01-29	175.3300	177.0000	170.780000	170.7900	-2.855%	391,146	+26.799%
2025-01-28	164.5500	177.6899	163.460000	175.8100	+12.382%	734,745	+23.178%
2025-01-27	159.8000	160.5593	154.740000	156.4400	-3.241%	452,204	+38.430%
2025-01-24	163.4500	165.6700	160.300000	161.6800	-0.755%	486,897	+33.944%
2025-01-23	161.0000	164.0200	161.000000	162.9100	+0.642%	226,727	+32.932%
2025-01-22	162.6300	164.3000	161.160000	161.8700	-0.363%	172,433	+33.786%

document.getElementById("FvLKMJ").onerror = function(){this.style.display='none';}; .dark-mode .rTRPv7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rTRPv7{ color: #333333; background-color: white; border: 2px solid #333333; }CRCrane Companystock NYSE

CR
Crane Company
stock NYSE