Crane Company (CR) Charts

$189.85

$2.14 (-1.12%)
Last update: 04:00 PM EST
Day's range
$189.2
Day's range
$192.17

5 DAY PERFORMANCE

+0.35%

1 MONTH PERFORMANCE

+1.60%

3 MONTH PERFORMANCE

+11.26%

6 MONTH PERFORMANCE

+15.04%

YEAR-TO-DATE PERFORMANCE

+25.11%

1 YEAR PERFORMANCE

+25.84%

Crane Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/20/2025 $191.00 $190.00 (-0.52%) $192.17 $189.20 268.18 K $10.91 B
08/19/2025 $192.10 $191.99 (-0.06%) $194.44 $191.66 163.60 K $11.02 B
08/18/2025 $189.16 $192.84 (1.95%) $193.17 $187.45 386.90 K $11.07 B
08/15/2025 $190.80 $189.19 (-0.84%) $191.70 $188.00 318.50 K $10.86 B
08/14/2025 $197.00 $190.98 (-3.06%) $197.00 $190.78 228.20 K $10.96 B
08/13/2025 $198.00 $198.45 (0.23%) $199.88 $195.62 271.40 K $11.39 B
08/12/2025 $196.04 $197.31 (0.65%) $197.77 $194.82 181.13 K $11.33 B
08/11/2025 $194.54 $194.36 (-0.09%) $195.57 $192.83 221.81 K $11.16 B
08/08/2025 $194.97 $193.96 (-0.52%) $197.53 $193.62 232.23 K $11.13 B
08/07/2025 $195.98 $194.68 (-0.66%) $195.98 $192.50 241.92 K $11.17 B
08/06/2025 $195.71 $194.43 (-0.65%) $195.71 $192.47 151.55 K $11.16 B
08/05/2025 $195.04 $195.71 (0.34%) $196.81 $192.93 207.73 K $11.23 B
08/04/2025 $195.38 $195.04 (-0.17%) $196.28 $194.00 183.70 K $11.20 B
08/01/2025 $192.24 $193.49 (0.65%) $193.98 $189.10 194.74 K $11.11 B
07/31/2025 $195.55 $195.77 (0.11%) $197.40 $193.46 214.20 K $11.24 B
07/30/2025 $198.35 $195.93 (-1.22%) $201.23 $194.34 285.43 K $11.25 B
07/29/2025 $194.04 $198.35 (2.22%) $203.89 $194.04 603.50 K $11.39 B
07/28/2025 $191.49 $189.98 (-0.79%) $191.75 $189.81 298.32 K $10.90 B
07/25/2025 $189.68 $190.73 (0.55%) $191.26 $188.81 270.71 K $10.95 B
07/24/2025 $187.96 $189.17 (0.64%) $189.53 $187.30 227.33 K $10.86 B
07/23/2025 $188.79 $188.49 (-0.16%) $189.93 $187.20 103.02 K $10.82 B
07/22/2025 $185.59 $187.03 (0.78%) $187.70 $183.40 176.70 K $10.74 B
07/21/2025 $189.55 $186.86 (-1.42%) $190.25 $186.63 149.80 K $10.73 B
07/18/2025 $189.62 $189.12 (-0.26%) $189.71 $187.39 112.90 K $10.86 B
07/17/2025 $187.40 $189.32 (1.02%) $190.89 $187.40 172.40 K $10.87 B
07/16/2025 $185.69 $187.43 (0.94%) $187.86 $183.50 203.60 K $10.76 B
07/15/2025 $188.22 $185.75 (-1.31%) $190.74 $185.50 215.10 K $10.66 B
07/14/2025 $184.89 $187.85 (1.6%) $188.13 $183.90 309.40 K $10.78 B
07/11/2025 $185.89 $184.89 (-0.54%) $186.70 $184.39 226.54 K $10.61 B
07/10/2025 $191.00 $186.84 (-2.18%) $192.72 $181.48 524.50 K $10.72 B
07/09/2025 $192.25 $191.10 (-0.6%) $193.41 $190.41 193.93 K $10.97 B
07/08/2025 $191.42 $191.52 (0.05%) $195.00 $190.48 233.92 K $10.99 B
07/07/2025 $193.00 $191.15 (-0.96%) $194.37 $190.64 296.60 K $10.97 B
07/03/2025 $192.42 $193.16 (0.38%) $194.06 $192.00 89.70 K $11.09 B
07/02/2025 $188.61 $192.42 (2.02%) $192.79 $188.61 220.34 K $11.04 B
07/01/2025 $189.23 $189.64 (0.22%) $193.35 $188.17 494.10 K $10.89 B
06/30/2025 $188.85 $189.89 (0.55%) $189.94 $186.53 473.10 K $10.90 B
06/27/2025 $188.38 $188.39 (0.01%) $189.76 $186.81 420.40 K $10.81 B
06/26/2025 $186.37 $187.85 (0.79%) $188.59 $185.50 311.90 K $10.78 B
06/25/2025 $185.07 $185.27 (0.11%) $185.78 $183.81 231.83 K $10.63 B
06/24/2025 $185.34 $184.35 (-0.53%) $185.81 $183.25 250.35 K $10.58 B
06/23/2025 $178.09 $183.74 (3.17%) $183.79 $177.11 327.84 K $10.55 B
06/20/2025 $179.00 $178.80 (-0.11%) $179.65 $176.06 1.14 M $10.26 B
06/18/2025 $179.94 $178.40 (-0.86%) $180.20 $178.00 428.21 K $10.24 B
06/17/2025 $180.40 $178.95 (-0.8%) $181.83 $178.25 431.60 K $10.27 B
06/16/2025 $183.35 $182.38 (-0.53%) $185.21 $181.83 324.43 K $10.47 B
06/13/2025 $185.00 $181.44 (-1.92%) $186.18 $180.26 288.70 K $10.41 B
06/12/2025 $185.00 $186.83 (0.99%) $187.35 $184.72 302.71 K $10.72 B
06/11/2025 $186.62 $186.61 (-0.01%) $188.95 $185.32 410.00 K $10.71 B
06/10/2025 $187.98 $186.67 (-0.7%) $191.00 $184.52 521.83 K $10.71 B
06/09/2025 $178.00 $185.99 (4.49%) $186.14 $178.00 589.50 K $10.68 B
06/06/2025 $177.36 $177.68 (0.18%) $177.75 $176.00 279.20 K $10.20 B
06/05/2025 $175.29 $174.89 (-0.23%) $175.93 $173.73 209.60 K $10.04 B
06/04/2025 $174.50 $175.12 (0.36%) $176.43 $174.50 242.30 K $10.05 B
06/03/2025 $171.11 $174.49 (1.98%) $174.74 $170.88 272.40 K $10.02 B
06/02/2025 $171.02 $170.82 (-0.12%) $171.97 $167.84 202.60 K $9.81 B
05/30/2025 $173.24 $171.40 (-1.06%) $173.24 $170.37 229.35 K $9.84 B
05/29/2025 $173.71 $173.27 (-0.25%) $173.76 $171.00 222.40 K $9.95 B
05/28/2025 $173.88 $172.25 (-0.94%) $174.40 $171.65 158.30 K $9.89 B
05/27/2025 $172.78 $174.13 (0.78%) $174.49 $170.82 169.53 K $10.00 B
05/23/2025 $167.16 $170.07 (1.74%) $171.59 $167.16 217.40 K $9.76 B
05/22/2025 $170.54 $170.71 (0.1%) $170.78 $168.88 335.40 K $9.80 B
05/21/2025 $173.19 $170.64 (-1.47%) $173.86 $170.24 239.80 K $9.79 B