CR - Crane Co
192.81
6.710 3.480%
Share volume: 441,895
Last Updated: 04-17-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$186.10
6.71
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $189.93 | $189.93 | $197.16 | $197.16 | $189.42 | $189.42 | $192.81 | $192.81 | 441,895 | $441,893.00 |
| 04-16-2026 | $191.01 | $191.01 | $191.58 | $191.58 | $184.50 | $184.50 | $186.10 | $186.10 | 531,326 | $531,326.00 |
| 04-15-2026 | $193.07 | $193.07 | $193.07 | $193.07 | $188.92 | $188.92 | $190.32 | $190.32 | 513,743 | $513,743.00 |
| 04-14-2026 | $194.19 | $194.19 | $196.07 | $196.07 | $191.63 | $191.63 | $193.59 | $193.59 | 259,661 | $259,661.00 |
| 04-13-2026 | $187.85 | $187.85 | $194.72 | $194.72 | $187.49 | $187.49 | $193.79 | $193.79 | 386,757 | $386,757.00 |
| 04-10-2026 | $188.02 | $188.02 | $189.99 | $189.99 | $186.59 | $186.59 | $188.46 | $188.46 | 388,996 | $388,996.00 |
| 04-09-2026 | $182.13 | $182.13 | $187.75 | $187.75 | $182.13 | $182.13 | $186.57 | $186.57 | 289,999 | $289,999.00 |
| 04-08-2026 | $184.97 | $184.97 | $188.12 | $188.12 | $183.20 | $183.20 | $184.00 | $184.00 | 758,325 | $758,325.00 |
| 04-07-2026 | $172.20 | $172.20 | $177.10 | $177.10 | $171.06 | $171.06 | $175.35 | $175.35 | 573,936 | $573,936.00 |
| 04-06-2026 | $167.52 | $167.52 | $172.83 | $172.83 | $166.45 | $166.45 | $172.73 | $172.73 | 461,031 | $461,031.00 |