Crane Company Common Stock (CR)

186.09
-0.48 (-0.26%)
NYSE· Last Trade: Jun 3rd, 5:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crane Company Common Stock (CR)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026182.63186.66182.63186.57712,841186.57
6/01/2026179.92182.91178.09182.05437,425182.05
5/29/2026180.78185.13179.60183.00482,296183.00
5/28/2026177.55182.19175.56181.46491,363181.21
5/27/2026183.81183.81178.82178.93321,687178.68
5/26/2026177.51184.21177.51181.75525,817181.50
5/22/2026176.21181.13174.07179.75374,904179.50
5/21/2026171.11176.28168.50175.40444,074175.15
5/20/2026168.29173.69167.22173.41591,862173.17
5/19/2026169.08169.08165.38167.39529,318167.16
5/18/2026172.21174.02170.19170.77484,910170.53
5/15/2026176.80178.38171.02171.88673,019171.64
5/14/2026181.11182.09177.69179.24502,647178.99
5/13/2026180.55182.09176.28179.57524,634179.32
5/12/2026182.00182.51179.05180.58645,833180.33
5/11/2026180.34183.94178.38182.57574,058182.31
5/08/2026182.96183.87178.55181.321,013,700181.06
5/07/2026183.40183.40177.32181.75634,379181.50
5/06/2026179.88184.52178.95181.61620,759181.35
5/05/2026172.92177.07172.12175.89359,191175.64
5/04/2026173.73174.76169.88170.83510,024170.59
5/01/2026179.38179.38171.79172.24679,826172.00
4/30/2026177.62179.34175.97177.73787,754177.48
4/29/2026183.79183.79174.40176.32632,054176.07
4/28/2026190.48190.48176.93177.931,323,078177.68
4/27/2026180.31184.30179.63183.01874,055182.75
4/24/2026179.71181.87178.01180.08423,052179.83
4/23/2026182.32184.78178.79180.42500,601180.17
4/22/2026187.23187.77175.32179.631,078,742179.38
4/21/2026194.55195.31184.92185.37600,254185.11
4/20/2026192.00193.66190.30192.88270,198192.61
4/17/2026189.93197.16189.42192.81441,895192.54
4/16/2026191.01191.58184.50186.10531,327185.84
4/15/2026193.07193.07188.91190.32513,744190.05
4/14/2026194.19196.07191.63193.59259,662193.32
4/13/2026187.85194.72187.49193.79386,753193.52
4/10/2026188.02189.99186.59188.46388,997188.19
4/09/2026182.13187.75182.13186.57290,000186.31
4/08/2026184.97188.12183.20184.00758,326183.74
4/07/2026172.20177.10171.06175.35573,882175.10
4/06/2026167.52172.83166.45172.73461,033172.49
4/02/2026168.01174.39166.04168.00695,622167.76
4/01/2026173.40175.93172.67172.92435,638172.68
3/31/2026164.24171.37162.71171.00695,052170.76
3/30/2026165.78166.89159.58160.86367,514160.63
3/27/2026165.12165.83162.55164.22554,645163.99
3/26/2026172.43174.60166.92167.55377,835167.31
3/25/2026176.05177.96170.83174.58515,099174.34
3/24/2026171.47174.93170.41173.11553,907172.87
3/23/2026174.70178.66171.52174.08414,699173.84
3/20/2026172.91174.98166.69167.93851,679167.69
3/19/2026172.40175.57170.27174.28302,967174.03
3/18/2026176.20177.89174.93175.08278,816174.83
3/17/2026175.06178.09174.55176.51339,073176.26
3/16/2026174.75175.31171.16173.87689,024173.63
3/13/2026181.22181.46171.12171.22634,434170.98
3/12/2026186.48188.06179.22179.36436,778179.11
3/11/2026188.67190.35185.89187.93410,633187.67
3/10/2026193.01195.53189.91189.96303,921189.69
3/09/2026188.44193.61186.31193.38249,202193.11
3/06/2026194.92194.92189.96191.12379,565190.85
3/05/2026202.04203.52196.35198.60350,613198.32
3/04/2026199.25204.22197.26203.60269,488203.31