Indicators

Markets:

News

Crane Company Common Stock (NY:CR)

191.20 +2.74 (+1.45%)

Streaming Delayed Price Updated: 12:44 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.