Crane Company Common Stock (CR)

203.77
-0.25 (-0.12%)
NYSE · Last Trade: Oct 1st, 10:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crane Company Common Stock (CR)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/31/2026211.23217.44210.66213.46449,536213.20
7/30/2026211.32216.47208.48214.18602,995213.92
7/29/2026217.54217.54205.13206.731,114,468206.47
7/28/2026226.90227.46222.10226.34714,990226.06
7/27/2026228.30230.50222.41226.44470,565226.16
7/24/2026219.71226.99217.11226.14782,412225.86
7/23/2026218.17221.82216.02218.10641,078217.83
7/22/2026216.08220.75215.50219.85449,197219.58
7/21/2026219.24222.26216.24217.38508,944217.11
7/20/2026221.23222.90216.01217.54500,655217.27
7/17/2026215.72221.60214.50217.49488,522217.22
7/16/2026220.06223.31213.42219.01526,816218.74
7/15/2026215.35219.31213.40218.84363,815218.57
7/14/2026219.24221.45215.24216.47492,345216.20
7/13/2026217.00219.79214.56215.85258,303215.58
7/10/2026217.06221.28214.08219.07253,118218.80
7/09/2026216.35219.43213.72217.03310,898216.76
7/08/2026214.90217.30211.62214.13419,415213.87
7/07/2026217.86221.93213.32218.23437,310217.96
7/06/2026217.79220.78216.82220.06275,867219.79
7/02/2026221.98222.72214.84217.64474,580217.37
7/01/2026220.70224.57219.33219.80379,341219.53