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 |