CR - Crane Co
180.58
-1.990 -1.102%
Share volume: 597,606
Last Updated: 05-12-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$182.57
-1.99
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $182.00 | $182.00 | $182.51 | $182.51 | $179.05 | $179.05 | $180.58 | $180.58 | 597,606 | $597,606.00 |
| 05-11-2026 | $180.34 | $180.34 | $183.95 | $183.95 | $178.38 | $178.38 | $182.57 | $182.57 | 574,058 | $574,058.00 |
| 05-08-2026 | $182.96 | $182.96 | $183.87 | $183.87 | $178.55 | $178.55 | $181.32 | $181.32 | 1,013,697 | $1,013,697.00 |
| 05-07-2026 | $183.40 | $183.40 | $183.40 | $183.40 | $177.32 | $177.32 | $181.75 | $181.75 | 634,378 | $634,378.00 |
| 05-06-2026 | $179.88 | $179.88 | $184.52 | $184.52 | $178.95 | $178.95 | $181.61 | $181.61 | 620,758 | $620,758.00 |
| 05-05-2026 | $172.92 | $172.92 | $177.07 | $177.07 | $172.12 | $172.12 | $175.89 | $175.89 | 359,190 | $359,190.00 |
| 05-04-2026 | $173.73 | $173.73 | $174.76 | $174.76 | $169.88 | $169.88 | $170.83 | $170.83 | 510,025 | $510,025.00 |
| 05-01-2026 | $179.38 | $179.38 | $179.38 | $179.38 | $171.79 | $171.79 | $172.24 | $172.24 | 679,825 | $679,825.00 |
| 04-30-2026 | $177.62 | $177.62 | $179.34 | $179.34 | $175.98 | $175.98 | $177.73 | $177.73 | 787,757 | $787,757.00 |
| 04-29-2026 | $183.79 | $183.79 | $183.79 | $183.79 | $174.40 | $174.40 | $176.32 | $176.32 | 632,054 | $632,054.00 |