-
5 DAY PERFORMANCE
+10.50% -
1 MONTH PERFORMANCE
+10.08% -
3 MONTH PERFORMANCE
+22.71% -
6 MONTH PERFORMANCE
+19.82% -
YEAR-TO-DATE PERFORMANCE
+47.29% -
1 YEAR PERFORMANCE
+74.15%
Crane Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $174.10 | $173.87 (-0.13%) | $174.69 | $171.66 | 300,172 | $9.93 B |
| 11/06/2024 | $175.67 | $174.20 (-0.84%) | $177.24 | $171.55 | 355,100 | $9.95 B |
| 11/05/2024 | $159.58 | $168.99 (5.9%) | $169.04 | $158.62 | 326,722 | $9.65 B |
| 11/04/2024 | $156.39 | $160.13 (2.39%) | $160.95 | $156.39 | 234,165 | $9.14 B |
| 11/01/2024 | $156.89 | $157.47 (0.37%) | $159.28 | $156.35 | 187,022 | $8.99 B |
| 10/31/2024 | $160.38 | $157.28 (-1.93%) | $161.33 | $157.13 | 282,400 | $8.98 B |
| 10/30/2024 | $157.41 | $161.68 (2.71%) | $162.13 | $155.70 | 435,225 | $9.23 B |
| 10/29/2024 | $155.00 | $158.84 (2.48%) | $161.29 | $149.43 | 499,719 | $9.07 B |
| 10/28/2024 | $150.77 | $152.39 (1.07%) | $152.70 | $150.40 | 432,100 | $8.70 B |
| 10/25/2024 | $151.92 | $149.06 (-1.88%) | $152.17 | $148.96 | 254,800 | $8.51 B |
| 10/24/2024 | $151.80 | $150.52 (-0.84%) | $152.12 | $148.87 | 197,625 | $8.61 B |
| 10/23/2024 | $148.78 | $151.80 (2.03%) | $152.79 | $148.78 | 334,400 | $8.68 B |
| 10/22/2024 | $156.56 | $148.98 (-4.84%) | $156.73 | $148.77 | 338,500 | $8.52 B |
| 10/21/2024 | $160.07 | $158.50 (-0.98%) | $160.46 | $158.25 | 121,500 | $9.07 B |
| 10/18/2024 | $162.66 | $159.79 (-1.76%) | $162.90 | $158.73 | 153,500 | $9.14 B |
| 10/17/2024 | $162.40 | $163.23 (0.51%) | $163.48 | $161.75 | 183,200 | $9.34 B |
| 10/16/2024 | $160.77 | $161.44 (0.42%) | $163.39 | $160.20 | 199,600 | $9.23 B |
| 10/15/2024 | $157.97 | $159.14 (0.74%) | $162.35 | $157.45 | 397,319 | $9.10 B |
| 10/14/2024 | $158.78 | $158.67 (-0.07%) | $159.51 | $157.29 | 201,946 | $9.08 B |
| 10/11/2024 | $155.45 | $158.73 (2.11%) | $158.79 | $155.45 | 182,033 | $9.08 B |
| 10/10/2024 | $154.79 | $155.08 (0.19%) | $155.99 | $152.80 | 175,411 | $8.87 B |
| 10/09/2024 | $156.27 | $156.41 (0.09%) | $157.95 | $156.27 | 162,100 | $8.95 B |
| 10/08/2024 | $159.15 | $156.90 (-1.41%) | $159.15 | $156.49 | 150,500 | $8.97 B |
| 10/07/2024 | $158.13 | $158.07 (-0.04%) | $159.43 | $156.92 | 125,500 | $9.04 B |
| 10/04/2024 | $158.71 | $159.17 (0.29%) | $159.21 | $157.02 | 185,908 | $9.10 B |
| 10/03/2024 | $157.14 | $156.13 (-0.64%) | $157.14 | $155.00 | 107,116 | $8.93 B |
| 10/02/2024 | $154.50 | $156.60 (1.36%) | $157.03 | $154.16 | 108,937 | $8.96 B |
| 10/01/2024 | $158.00 | $155.02 (-1.89%) | $158.00 | $154.55 | 110,800 | $8.87 B |
| 09/30/2024 | $157.00 | $158.28 (0.82%) | $158.45 | $155.85 | 143,207 | $9.05 B |
| 09/27/2024 | $159.06 | $157.40 (-1.04%) | $159.92 | $156.00 | 156,235 | $9.00 B |
| 09/26/2024 | $158.00 | $158.59 (0.37%) | $159.51 | $158.00 | 197,210 | $9.07 B |
| 09/25/2024 | $158.00 | $157.37 (-0.4%) | $158.80 | $156.90 | 147,665 | $9.00 B |
| 09/24/2024 | $153.06 | $157.86 (3.14%) | $158.18 | $152.97 | 239,800 | $9.03 B |
| 09/23/2024 | $153.70 | $152.60 (-0.72%) | $153.70 | $151.05 | 242,432 | $8.73 B |
| 09/20/2024 | $153.49 | $152.43 (-0.69%) | $153.80 | $151.52 | 736,100 | $8.72 B |
| 09/19/2024 | $158.66 | $154.42 (-2.67%) | $159.66 | $153.84 | 547,500 | $8.83 B |
| 09/18/2024 | $152.62 | $154.62 (1.31%) | $155.49 | $150.65 | 399,709 | $8.84 B |
| 09/17/2024 | $153.50 | $152.59 (-0.59%) | $155.22 | $152.48 | 237,118 | $8.73 B |
| 09/16/2024 | $153.33 | $152.91 (-0.27%) | $154.58 | $152.21 | 168,862 | $8.75 B |
| 09/13/2024 | $151.00 | $152.92 (1.27%) | $154.20 | $150.78 | 215,900 | $8.75 B |
| 09/12/2024 | $148.61 | $149.94 (0.89%) | $150.59 | $147.12 | 166,200 | $8.58 B |
| 09/11/2024 | $144.19 | $148.02 (2.66%) | $148.19 | $141.50 | 141,226 | $8.47 B |
| 09/10/2024 | $145.10 | $144.79 (-0.21%) | $145.89 | $143.40 | 104,200 | $8.28 B |
| 09/09/2024 | $142.01 | $144.27 (1.59%) | $144.58 | $141.19 | 148,809 | $8.25 B |
| 09/06/2024 | $148.21 | $142.24 (-4.03%) | $150.04 | $142.07 | 271,002 | $8.14 B |
| 09/05/2024 | $150.40 | $149.00 (-0.93%) | $150.70 | $148.26 | 127,636 | $8.52 B |
| 09/04/2024 | $150.14 | $150.89 (0.5%) | $151.98 | $148.92 | 132,751 | $8.63 B |
| 09/03/2024 | $156.59 | $150.90 (-3.63%) | $157.91 | $150.26 | 340,362 | $8.63 B |
| 08/30/2024 | $156.27 | $158.38 (1.35%) | $158.57 | $154.86 | 144,100 | $9.06 B |
| 08/29/2024 | $155.70 | $155.93 (0.15%) | $158.62 | $154.88 | 162,900 | $8.92 B |
| 08/28/2024 | $153.20 | $154.92 (1.12%) | $155.07 | $153.17 | 164,632 | $8.86 B |
| 08/27/2024 | $152.71 | $153.40 (0.45%) | $154.57 | $152.05 | 97,400 | $8.77 B |
| 08/26/2024 | $155.16 | $153.89 (-0.82%) | $156.18 | $153.15 | 128,035 | $8.80 B |
| 08/23/2024 | $151.66 | $154.88 (2.12%) | $155.22 | $151.66 | 209,000 | $8.86 B |
| 08/22/2024 | $151.11 | $150.84 (-0.18%) | $152.27 | $150.13 | 102,717 | $8.63 B |
| 08/21/2024 | $148.84 | $150.87 (1.36%) | $151.02 | $147.61 | 98,823 | $8.63 B |
| 08/20/2024 | $149.31 | $148.09 (-0.82%) | $149.45 | $146.49 | 127,500 | $8.47 B |
| 08/19/2024 | $149.55 | $149.60 (0.03%) | $150.01 | $148.55 | 98,410 | $8.56 B |
| 08/16/2024 | $150.95 | $149.34 (-1.07%) | $151.91 | $148.37 | 134,810 | $8.54 B |
| 08/15/2024 | $152.14 | $151.14 (-0.66%) | $154.00 | $149.40 | 144,400 | $8.65 B |
| 08/14/2024 | $151.74 | $149.28 (-1.62%) | $151.87 | $148.04 | 163,609 | $8.54 B |
| 08/13/2024 | $145.86 | $151.01 (3.53%) | $151.02 | $145.04 | 244,800 | $8.64 B |
| 08/12/2024 | $145.62 | $145.04 (-0.4%) | $145.62 | $143.83 | 173,533 | $8.30 B |
| 08/09/2024 | $146.01 | $145.82 (-0.13%) | $147.45 | $144.41 | 136,300 | $8.34 B |
| 08/08/2024 | $144.20 | $145.52 (0.92%) | $147.36 | $143.35 | 245,400 | $8.32 B |
| 08/07/2024 | $147.48 | $141.81 (-3.84%) | $147.82 | $141.04 | 251,600 | $8.11 B |