• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Crane Company Common Stock (NY:CR)

    196.39 +10.29 (+5.53%)
    Streaming Delayed Price Updated: 12:51 PM EDT, Apr 17, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 16, 2026 191.01 191.58 184.50 186.10 531,327 -4.22(-2.22%)
    Apr 15, 2026 193.07 193.07 188.91 190.32 513,744 -3.27(-1.69%)
    Apr 14, 2026 194.19 196.07 191.63 193.59 259,662 -0.20(-0.10%)
    Apr 13, 2026 187.85 194.72 187.49 193.79 386,753 +5.33(+2.83%)
    Apr 10, 2026 188.02 189.99 186.59 188.46 388,997 +1.89(+1.01%)
    Apr 09, 2026 182.13 187.75 182.13 186.57 290,000 +2.57(+1.40%)
    Apr 08, 2026 184.97 188.12 183.20 184.00 758,326 +8.65(+4.93%)
    Apr 07, 2026 172.20 177.10 171.06 175.35 573,882 +2.62(+1.52%)
    Apr 06, 2026 167.52 172.83 166.45 172.73 461,033 +4.73(+2.82%)
    Apr 02, 2026 168.01 174.39 166.04 168.00 695,622 -4.92(-2.85%)
    Apr 01, 2026 173.40 175.93 172.67 172.92 435,638 +1.92(+1.12%)
    Mar 31, 2026 164.24 171.37 162.71 171.00 695,052 +10.14(+6.30%)
    Mar 30, 2026 165.78 166.89 159.58 160.86 367,514 -3.36(-2.05%)
    Mar 27, 2026 165.12 165.83 162.55 164.22 554,645 -3.33(-1.99%)
    Mar 26, 2026 172.43 174.60 166.92 167.55 377,835 -7.03(-4.03%)
    Mar 25, 2026 176.05 177.96 170.83 174.58 515,099 +1.47(+0.85%)
    Mar 24, 2026 171.47 174.93 170.41 173.11 553,907 -0.97(-0.56%)
    Mar 23, 2026 174.70 178.66 171.52 174.08 414,699 +6.15(+3.66%)
    Mar 20, 2026 172.91 174.98 166.69 167.93 851,679 -6.35(-3.64%)
    Mar 19, 2026 172.40 175.57 170.27 174.28 302,967 -0.80(-0.46%)
    Mar 18, 2026 176.20 177.89 174.93 175.08 278,816 -1.43(-0.81%)
    Mar 17, 2026 175.06 178.09 174.55 176.51 339,073 +2.64(+1.52%)
    Mar 16, 2026 174.75 175.31 171.16 173.87 689,024 +2.65(+1.55%)
    Mar 13, 2026 181.22 181.46 171.12 171.22 634,434 -8.14(-4.54%)
    Mar 12, 2026 186.48 188.06 179.22 179.36 436,778 -8.57(-4.56%)
    Mar 11, 2026 188.67 190.35 185.89 187.93 410,633 -2.03(-1.07%)
    Mar 10, 2026 193.01 195.53 189.91 189.96 303,921 -3.42(-1.77%)
    Mar 09, 2026 188.44 193.61 186.31 193.38 249,202 +2.26(+1.18%)
    Mar 06, 2026 194.92 194.92 189.96 191.12 379,565 -7.48(-3.77%)
    Mar 05, 2026 202.04 203.52 196.35 198.60 350,613 -5.00(-2.46%)
    Mar 04, 2026 199.25 204.22 197.26 203.60 269,488 +2.75(+1.37%)
    Mar 03, 2026 198.71 202.57 194.34 200.85 347,218 -3.47(-1.70%)
    Mar 02, 2026 198.06 204.72 196.82 204.32 311,319 +3.79(+1.89%)
    Feb 27, 2026 201.65 202.01 196.58 200.53 424,542 -3.67(-1.80%)
    Feb 26, 2026 204.08 204.46 200.99 204.20 294,205 +0.61(+0.30%)
    Feb 25, 2026 205.49 206.33 200.19 203.59 295,919 -0.78(-0.38%)
    Feb 24, 2026 200.83 205.28 199.29 204.37 232,313 +3.69(+1.84%)
    Feb 23, 2026 202.24 202.30 198.85 200.68 354,904 -2.57(-1.26%)
    Feb 20, 2026 204.28 208.03 201.56 203.25 264,426 -1.61(-0.79%)
    Feb 19, 2026 199.34 205.14 199.00 204.86 338,773 +4.45(+2.22%)
    Feb 18, 2026 200.13 202.94 199.35 200.41 343,627 +0.33(+0.16%)
    Feb 17, 2026 200.00 203.92 198.65 200.08 586,636 -0.44(-0.22%)
    Feb 13, 2026 200.02 204.22 195.97 200.52 697,288 +0.52(+0.26%)
    Feb 12, 2026 202.06 207.37 196.13 200.00 1,114,504 -0.61(-0.30%)
    Feb 11, 2026 201.19 202.56 197.29 200.61 504,299 +2.11(+1.06%)
    Feb 10, 2026 200.51 201.06 198.01 198.50 547,448 -1.49(-0.75%)
    Feb 09, 2026 196.22 200.35 196.22 199.99 364,765 +3.77(+1.92%)
    Feb 06, 2026 190.42 197.00 190.42 196.22 725,124 +8.44(+4.49%)
    Feb 05, 2026 188.48 190.83 186.43 187.78 510,228 -2.04(-1.07%)
    Feb 04, 2026 190.54 192.96 186.83 189.82 635,021 -0.58(-0.30%)
    Feb 03, 2026 189.30 192.09 186.09 190.40 583,640 +5.13(+2.77%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.