CR - Crane Co
200.85
-3.470 -1.728%
Share volume: 343,724
Last Updated: 03-03-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$204.32
-3.47
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $198.71 | $198.71 | $202.57 | $202.57 | $194.34 | $194.34 | $200.85 | $200.85 | 343,724 | $343,724.00 |
| 03-02-2026 | $198.06 | $198.06 | $204.72 | $204.72 | $196.82 | $196.82 | $204.32 | $204.32 | 311,318 | $311,318.00 |
| 02-27-2026 | $201.65 | $201.65 | $202.01 | $202.01 | $196.58 | $196.58 | $200.53 | $200.53 | 424,542 | $424,542.00 |
| 02-26-2026 | $204.08 | $203.83 | $204.46 | $204.20 | $200.99 | $200.74 | $204.20 | $203.95 | 294,204 | $294,204.00 |
| 02-25-2026 | $205.49 | $205.49 | $206.33 | $206.33 | $200.19 | $200.19 | $203.59 | $203.59 | 295,919 | $295,919.00 |
| 02-24-2026 | $200.83 | $200.83 | $205.29 | $205.29 | $199.30 | $199.30 | $204.37 | $204.37 | 232,312 | $232,312.00 |
| 02-23-2026 | $202.24 | $201.99 | $202.30 | $202.05 | $198.85 | $198.60 | $200.68 | $200.43 | 354,904 | $354,904.00 |
| 02-20-2026 | $204.28 | $204.28 | $208.03 | $208.03 | $201.56 | $201.56 | $203.25 | $203.25 | 264,426 | $264,426.00 |
| 02-19-2026 | $199.34 | $199.34 | $205.14 | $205.14 | $199.00 | $199.00 | $204.86 | $204.86 | 338,773 | $338,773.00 |
| 02-18-2026 | $200.13 | $200.13 | $202.94 | $202.94 | $199.36 | $199.36 | $200.41 | $200.41 | 343,627 | $343,627.00 |