-
5 DAY PERFORMANCE
+0.54% -
1 MONTH PERFORMANCE
+6.81% -
3 MONTH PERFORMANCE
+11.41% -
6 MONTH PERFORMANCE
+15.32% -
YEAR-TO-DATE PERFORMANCE
+34.70% -
1 YEAR PERFORMANCE
+84.08%
Crane Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $158.71 | $159.17 (0.29%) | $159.21 | $157.02 | 185,906 | $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 |
| 08/06/2024 | $141.81 | $144.55 (1.93%) | $146.56 | $141.24 | 201,003 | $8.27 B |
| 08/05/2024 | $138.45 | $140.34 (1.37%) | $143.40 | $136.04 | 388,518 | $8.03 B |
| 08/02/2024 | $150.06 | $145.81 (-2.83%) | $150.35 | $145.73 | 296,059 | $8.34 B |
| 08/01/2024 | $160.29 | $154.67 (-3.51%) | $162.34 | $153.01 | 261,314 | $8.85 B |
| 07/31/2024 | $154.47 | $160.42 (3.85%) | $161.87 | $154.17 | 274,440 | $9.18 B |
| 07/30/2024 | $159.13 | $151.42 (-4.85%) | $159.56 | $150.15 | 637,220 | $8.66 B |
| 07/29/2024 | $158.00 | $159.12 (0.71%) | $162.28 | $157.71 | 583,200 | $9.10 B |
| 07/26/2024 | $158.01 | $158.87 (0.54%) | $160.39 | $156.82 | 254,100 | $9.06 B |
| 07/25/2024 | $152.86 | $155.36 (1.64%) | $157.79 | $152.20 | 272,819 | $8.86 B |
| 07/24/2024 | $155.50 | $151.77 (-2.4%) | $157.37 | $151.13 | 309,208 | $8.65 B |
| 07/23/2024 | $153.71 | $156.76 (1.98%) | $156.96 | $152.75 | 154,432 | $8.94 B |
| 07/22/2024 | $151.28 | $153.93 (1.75%) | $154.09 | $149.93 | 119,548 | $8.77 B |
| 07/19/2024 | $151.02 | $150.89 (-0.09%) | $151.09 | $148.74 | 158,201 | $8.60 B |
| 07/18/2024 | $152.26 | $150.97 (-0.85%) | $154.89 | $150.26 | 137,700 | $8.61 B |
| 07/17/2024 | $153.63 | $152.22 (-0.92%) | $155.33 | $152.12 | 344,300 | $8.68 B |
| 07/16/2024 | $153.36 | $155.55 (1.43%) | $156.95 | $153.00 | 244,439 | $8.87 B |
| 07/15/2024 | $147.66 | $152.60 (3.35%) | $153.18 | $147.66 | 312,541 | $8.70 B |
| 07/12/2024 | $147.04 | $147.04 (0%) | $149.98 | $146.74 | 286,830 | $8.38 B |
| 07/11/2024 | $143.77 | $146.31 (1.77%) | $147.28 | $142.43 | 456,422 | $8.34 B |
| 07/10/2024 | $141.27 | $141.90 (0.45%) | $143.48 | $140.84 | 317,032 | $8.09 B |
| 07/09/2024 | $142.30 | $140.60 (-1.19%) | $143.13 | $140.16 | 172,900 | $8.01 B |
| 07/08/2024 | $144.00 | $142.44 (-1.08%) | $144.61 | $142.35 | 222,847 | $8.12 B |
| 07/05/2024 | $145.00 | $142.84 (-1.49%) | $145.31 | $140.74 | 182,707 | $8.14 B |