CR - Crane Co
191.12
-7.480 -3.914%
Share volume: 379,565
Last Updated: 03-06-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$198.60
-7.48
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $194.92 | $194.92 | $194.92 | $194.92 | $189.96 | $189.96 | $191.12 | $191.12 | 379,565 | $379,565.00 |
| 03-05-2026 | $202.04 | $202.04 | $203.52 | $203.52 | $196.35 | $196.35 | $198.60 | $198.60 | 350,612 | $350,612.00 |
| 03-04-2026 | $199.25 | $199.25 | $204.22 | $204.22 | $197.26 | $197.26 | $203.60 | $203.60 | 269,488 | $269,488.00 |
| 03-03-2026 | $198.71 | $198.71 | $202.57 | $202.57 | $194.34 | $194.34 | $200.85 | $200.85 | 347,218 | $347,218.00 |
| 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 |