Crane Company Common Stock (CR)

198.02
-7.79 (-3.79%)
NYSE · Last Trade: Nov 1st, 5:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crane Company Common Stock (CR)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026202.56204.67197.02198.02458,807198.02
10/29/2026199.60206.50199.60205.81515,405205.81
10/28/2026200.00208.05193.39198.42866,726198.42
10/27/2026192.00199.44188.96192.89745,341192.89
10/26/2026184.65191.30183.19190.48618,806190.48
10/23/2026186.62186.62181.06182.89706,671182.89
10/22/2026201.05201.20183.13189.05624,208189.05
10/21/2026203.49206.34202.71204.43285,264204.43
10/20/2026204.62206.50199.28201.27563,447201.27
10/19/2026206.69207.23204.47206.31194,185206.31
10/16/2026205.94209.00204.07205.83320,175205.83
10/15/2026203.54206.06200.51205.73272,887205.73
10/14/2026202.34205.37202.34203.97269,599203.97
10/13/2026204.88207.47201.56203.76221,517203.76
10/12/2026203.91207.56203.42204.54164,701204.54
10/09/2026202.78206.75201.15204.75250,838204.75
10/08/2026201.44202.87199.87202.12238,782202.12
10/07/2026205.07206.09200.45203.55318,887203.55
10/06/2026211.09212.85207.59208.92418,812208.92
10/05/2026209.16213.35205.94209.61505,489209.61
10/02/2026210.10211.80206.99208.20416,268208.20
10/01/2026203.51207.06203.05206.32240,609206.32
9/30/2026208.28208.28203.93204.02353,009204.02
9/29/2026208.29210.08205.59208.39248,729208.39
9/28/2026204.87208.16203.48206.92393,426206.92
9/25/2026205.42207.96204.59206.83325,785206.83
9/24/2026200.81205.29200.81204.56262,146204.56
9/23/2026201.55205.44200.30204.33296,930204.33
9/22/2026200.76202.59198.59202.27428,151202.27
9/21/2026199.50199.50196.45198.96687,699198.96
9/18/2026197.79198.52195.78197.62896,167197.62
9/17/2026201.50201.50196.52197.77387,231197.77
9/16/2026197.66200.21194.56197.25420,025197.25
9/15/2026200.73201.59195.30195.45367,101195.45
9/14/2026199.32201.53197.10199.25373,283199.25
9/11/2026201.37206.58199.62201.82315,608201.82
9/10/2026199.35200.57196.52197.53314,355197.53
9/09/2026200.77202.66200.04201.52284,382201.52
9/08/2026204.60206.86202.34202.65282,798202.65
9/04/2026200.62212.12200.43204.69391,464204.69
9/03/2026200.66203.04198.28202.93325,647202.93
9/02/2026200.99204.03197.84199.10377,115199.10
9/01/2026203.08205.00199.41200.01502,388200.01
8/31/2026204.43206.38202.91205.07573,978205.07
8/28/2026210.09212.08205.63207.00368,786206.75
8/27/2026206.86210.13206.69208.98333,337208.72
8/26/2026208.62211.34207.55209.60362,571209.34
8/25/2026210.20210.76205.18206.11343,161205.86
8/24/2026209.22212.69205.21206.33369,416206.08
8/21/2026218.02218.02206.36208.41293,574208.15
8/20/2026207.60209.87205.67206.50521,183206.25
8/19/2026215.79215.79208.16208.96774,333208.70
8/18/2026216.49219.08214.02214.98307,735214.72
8/17/2026216.86219.18211.22218.59432,769218.32
8/14/2026218.55220.40216.30218.34290,023218.07
8/13/2026221.64225.00218.83219.04248,665218.77
8/12/2026223.47223.47219.89222.93290,988222.66
8/11/2026220.13223.85219.10220.56341,361220.29
8/10/2026220.01222.25218.22219.35272,450219.08
8/07/2026219.27222.86217.72219.88225,904219.61
8/06/2026224.46228.64217.78218.55471,287218.28
8/05/2026224.96228.10223.01223.07407,135222.79
8/04/2026224.00225.00219.48224.10416,591223.82
8/03/2026212.34219.69212.34219.32467,800219.05