Crane Company CR
NYSE · United States · Electronic Technology
$204.05+0.03 (+0.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $204.33 | +0.15% | $203.51 | $205.52 | $203.05 | 48.68K |
| 2026-09-30 | $204.02 | -2.10% | $208.28 | $208.28 | $203.93 | 353.00K |
| 2026-09-29 | $208.39 | +0.71% | $208.29 | $210.08 | $205.59 | 248.70K |
| 2026-09-28 | $206.92 | +0.04% | $204.87 | $208.15 | $203.48 | 388.80K |
| 2026-09-25 | $206.83 | +1.11% | $205.42 | $207.96 | $204.59 | 325.80K |
| 2026-09-24 | $204.56 | +0.11% | $200.81 | $205.29 | $200.81 | 262.10K |
| 2026-09-23 | $204.33 | +1.02% | $201.55 | $205.44 | $200.30 | 296.90K |
| 2026-09-22 | $202.27 | +1.66% | $200.76 | $202.59 | $198.59 | 428.20K |
| 2026-09-21 | $198.96 | +0.68% | $199.50 | $199.50 | $196.45 | 687.70K |
| 2026-09-18 | $197.62 | -0.08% | $197.79 | $198.52 | $195.78 | 896.20K |
| 2026-09-17 | $197.77 | +0.26% | $201.50 | $201.50 | $196.52 | 387.20K |
| 2026-09-16 | $197.25 | +0.92% | $197.66 | $200.21 | $194.56 | 420.00K |
| 2026-09-15 | $195.45 | -1.91% | $200.73 | $201.59 | $195.30 | 367.10K |
| 2026-09-14 | $199.25 | -1.27% | $199.32 | $201.53 | $197.10 | 373.30K |
| 2026-09-11 | $201.82 | +2.17% | $201.37 | $206.58 | $199.62 | 315.60K |
| 2026-09-10 | $197.53 | -1.98% | $199.35 | $200.57 | $196.52 | 314.40K |
| 2026-09-09 | $201.52 | -0.56% | $200.77 | $202.66 | $200.04 | 284.40K |
| 2026-09-08 | $202.65 | -1.00% | $204.60 | $206.86 | $202.34 | 282.80K |
| 2026-09-04 | $204.69 | +0.87% | $200.62 | $212.12 | $200.43 | 391.50K |
| 2026-09-03 | $202.93 | +1.92% | $200.66 | $203.04 | $198.29 | 325.60K |
| 2026-09-02 | $199.10 | -0.45% | $200.99 | $204.03 | $197.84 | 377.10K |
| 2026-09-01 | $200.01 | -2.47% | $203.08 | $205.00 | $199.41 | 502.40K |
| 2026-08-31 | $205.07 | -0.93% | $204.43 | $206.38 | $202.91 | 574.00K |
| 2026-08-28 | $207.00 | -0.95% | $210.09 | $212.08 | $205.63 | 368.80K |
| 2026-08-27 | $208.98 | -0.30% | $206.86 | $210.13 | $206.69 | 333.30K |
| 2026-08-26 | $209.60 | +1.69% | $208.62 | $211.34 | $207.55 | 362.60K |
| 2026-08-25 | $206.11 | -0.11% | $210.20 | $210.76 | $205.18 | 343.20K |
| 2026-08-24 | $206.33 | -1.00% | $209.22 | $212.69 | $205.21 | 369.40K |
| 2026-08-21 | $208.41 | +0.92% | $218.02 | $218.02 | $206.36 | 293.60K |
| 2026-08-20 | $206.50 | -1.18% | $207.60 | $209.87 | $205.67 | 521.20K |
| 2026-08-19 | $208.96 | -2.80% | $215.79 | $215.79 | $208.16 | 774.30K |
| 2026-08-18 | $214.98 | -1.65% | $216.49 | $219.08 | $214.02 | 307.70K |
| 2026-08-17 | $218.59 | +0.11% | $216.86 | $219.18 | $211.22 | 432.80K |
| 2026-08-14 | $218.34 | -0.32% | $218.55 | $220.40 | $216.30 | 290.00K |
| 2026-08-13 | $219.04 | -1.74% | $221.64 | $225.00 | $218.83 | 248.60K |
| 2026-08-12 | $222.93 | +1.07% | $223.47 | $223.47 | $219.89 | 291.00K |
| 2026-08-11 | $220.56 | +0.55% | $220.13 | $223.85 | $219.10 | 341.40K |
| 2026-08-10 | $219.35 | -0.24% | $220.01 | $222.25 | $218.22 | 272.50K |
| 2026-08-07 | $219.88 | +0.61% | $219.27 | $222.86 | $217.72 | 225.90K |
| 2026-08-06 | $218.55 | -2.03% | $224.46 | $228.64 | $217.78 | 471.30K |
| 2026-08-05 | $223.07 | -0.46% | $224.96 | $228.10 | $223.01 | 407.10K |
| 2026-08-04 | $224.10 | +2.18% | $224.00 | $225.00 | $219.48 | 416.60K |
| 2026-08-03 | $219.32 | +2.75% | $212.34 | $219.70 | $212.34 | 467.80K |
| 2026-07-31 | $213.46 | -0.34% | $211.23 | $217.44 | $210.66 | 449.50K |
| 2026-07-30 | $214.18 | +3.60% | $211.32 | $216.48 | $208.48 | 603.00K |
| 2026-07-29 | $206.73 | -8.66% | $217.54 | $217.54 | $205.13 | 1.11M |
| 2026-07-28 | $226.34 | -0.04% | $226.90 | $227.46 | $222.10 | 714.90K |
| 2026-07-27 | $226.44 | +0.13% | $228.30 | $230.50 | $222.41 | 470.60K |
| 2026-07-24 | $226.14 | +3.69% | $219.71 | $226.99 | $217.11 | 782.40K |
| 2026-07-23 | $218.10 | -0.80% | $218.17 | $221.82 | $216.02 | 641.10K |
| 2026-07-22 | $219.85 | +1.14% | $216.08 | $220.76 | $215.50 | 449.20K |
| 2026-07-21 | $217.38 | -0.07% | $219.24 | $222.26 | $216.24 | 508.90K |
| 2026-07-20 | $217.54 | +0.02% | $221.23 | $222.90 | $216.01 | 500.70K |
| 2026-07-17 | $217.49 | -0.69% | $215.72 | $221.60 | $214.50 | 488.50K |
| 2026-07-16 | $219.01 | +0.08% | $220.06 | $223.31 | $213.42 | 526.80K |
| 2026-07-15 | $218.84 | +1.09% | $215.35 | $219.31 | $213.40 | 363.80K |
| 2026-07-14 | $216.47 | +0.29% | $219.24 | $221.45 | $215.24 | 492.30K |
| 2026-07-13 | $215.85 | -1.47% | $217.00 | $219.79 | $214.55 | 258.30K |
| 2026-07-10 | $219.07 | +0.94% | $217.06 | $221.28 | $214.08 | 253.10K |
| 2026-07-09 | $217.03 | +1.35% | $216.35 | $219.43 | $213.71 | 310.90K |
| 2026-07-08 | $214.13 | -1.88% | $214.90 | $217.30 | $211.62 | 419.40K |
| 2026-07-07 | $218.23 | -0.83% | $217.86 | $221.93 | $213.32 | 437.30K |
| 2026-07-06 | $220.06 | +1.11% | $217.79 | $220.78 | $216.82 | 275.90K |
| 2026-07-02 | $217.64 | -0.98% | $221.98 | $222.73 | $214.84 | 474.60K |
| 2026-07-01 | $219.80 | -1.47% | $220.70 | $224.57 | $219.33 | 379.30K |
| 2026-06-30 | $223.07 | +1.25% | $221.25 | $223.96 | $219.65 | 347.40K |
| 2026-06-29 | $220.31 | +0.57% | $218.20 | $220.65 | $216.96 | 274.10K |
| 2026-06-26 | $219.06 | -2.03% | $225.00 | $226.46 | $217.98 | 944.80K |
| 2026-06-25 | $223.59 | +4.54% | $215.46 | $224.89 | $215.43 | 506.20K |
| 2026-06-24 | $213.87 | +0.48% | $212.85 | $217.46 | $210.89 | 334.40K |
| 2026-06-23 | $212.85 | -1.06% | $210.11 | $216.98 | $206.93 | 579.50K |
| 2026-06-22 | $215.13 | +0.11% | $214.59 | $216.94 | $213.46 | 356.10K |
| 2026-06-18 | $214.90 | +2.75% | $211.61 | $216.19 | $209.18 | 731.20K |
| 2026-06-17 | $209.15 | +1.02% | $206.53 | $212.42 | $206.53 | 481.40K |
| 2026-06-16 | $207.03 | +0.22% | $208.59 | $210.79 | $206.49 | 476.50K |
| 2026-06-15 | $206.57 | 0.00% | $210.00 | $212.50 | $206.57 | 745.80K |
| 2026-06-12 | $206.57 | +1.23% | $206.82 | $208.30 | $203.79 | 586.70K |
| 2026-06-11 | $204.07 | +4.30% | $197.96 | $205.79 | $197.96 | 527.20K |
| 2026-06-10 | $195.65 | -2.62% | $198.30 | $202.41 | $195.62 | 729.60K |
| 2026-06-09 | $200.92 | +4.24% | $195.33 | $201.04 | $192.77 | 566.80K |
| 2026-06-08 | $192.74 | +2.05% | $190.33 | $194.80 | $188.30 | 479.90K |
| 2026-06-05 | $188.86 | +0.27% | $187.38 | $190.92 | $185.50 | 435.80K |
| 2026-06-04 | $188.36 | +1.22% | $186.98 | $189.95 | $186.38 | 348.60K |
| 2026-06-03 | $186.09 | -0.26% | $186.21 | $189.24 | $185.55 | 436.90K |
| 2026-06-02 | $186.57 | +2.48% | $182.63 | $186.66 | $182.63 | 712.80K |
| 2026-06-01 | $182.05 | -0.52% | $179.92 | $182.91 | $178.09 | 437.40K |
| 2026-05-29 | $183.00 | +0.85% | $180.78 | $185.13 | $179.60 | 482.30K |
| 2026-05-28 | $181.46 | +1.41% | $177.55 | $182.19 | $175.57 | 491.40K |
| 2026-05-27 | $178.93 | -1.55% | $183.81 | $183.81 | $178.82 | 321.70K |
| 2026-05-26 | $181.75 | +1.11% | $177.51 | $184.21 | $177.51 | 525.80K |