CR - Crane Co
180.42
0.790 0.438%
Share volume: 500,600
Last Updated: 04-23-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$179.63
0.79
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $182.32 | $182.32 | $184.78 | $184.78 | $178.79 | $178.79 | $180.42 | $180.42 | 500,600 | $500,600.00 |
| 04-22-2026 | $187.23 | $187.23 | $187.77 | $187.77 | $175.32 | $175.32 | $179.63 | $179.63 | 1,078,741 | $1,078,741.00 |
| 04-21-2026 | $194.55 | $194.55 | $195.31 | $195.31 | $184.92 | $184.92 | $185.37 | $185.37 | 600,254 | $600,254.00 |
| 04-20-2026 | $192.00 | $192.00 | $193.66 | $193.66 | $190.30 | $190.30 | $192.88 | $192.88 | 270,198 | $270,198.00 |
| 04-17-2026 | $189.93 | $189.93 | $197.16 | $197.16 | $189.42 | $189.42 | $192.81 | $192.81 | 441,895 | $441,895.00 |
| 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 |