CR - Crane Co
164.22
-3.330 -2.028%
Share volume: 554,181
Last Updated: 03-27-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$167.55
-3.33
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $165.12 | $165.12 | $165.83 | $165.83 | $162.55 | $162.55 | $164.22 | $164.22 | 554,181 | $544,510.00 |
| 03-26-2026 | $172.43 | $172.43 | $174.60 | $174.60 | $166.92 | $166.92 | $167.55 | $167.55 | 377,834 | $377,834.00 |
| 03-25-2026 | $176.05 | $176.05 | $177.96 | $177.96 | $170.83 | $170.83 | $174.58 | $174.58 | 515,099 | $515,099.00 |
| 03-24-2026 | $171.47 | $171.47 | $174.93 | $174.93 | $170.41 | $170.41 | $173.11 | $173.11 | 553,906 | $553,906.00 |
| 03-23-2026 | $174.70 | $174.70 | $178.66 | $178.66 | $171.52 | $171.52 | $174.08 | $174.08 | 414,699 | $414,699.00 |
| 03-20-2026 | $172.91 | $172.91 | $174.98 | $174.98 | $166.69 | $166.69 | $167.93 | $167.93 | 851,679 | $851,679.00 |
| 03-19-2026 | $172.40 | $172.40 | $175.57 | $175.57 | $170.27 | $170.27 | $174.28 | $174.28 | 302,966 | $302,966.00 |
| 03-18-2026 | $176.20 | $176.20 | $177.89 | $177.89 | $174.93 | $174.93 | $175.08 | $175.08 | 278,816 | $278,816.00 |
| 03-17-2026 | $175.06 | $175.06 | $178.09 | $178.09 | $174.55 | $174.55 | $176.51 | $176.51 | 339,073 | $339,073.00 |
| 03-16-2026 | $174.75 | $174.75 | $175.32 | $175.32 | $171.16 | $171.16 | $173.87 | $173.87 | 649,029 | $649,029.00 |