If you invested $1000 in Crane Company (CR) 10 years ago, it would be worth $3,655.26 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,165.19, while $1000 invested 1 year ago would be worth $1,062.39. This corresponds to total returns of 265.53%, 116.52%, 6.24%, respectively, with annualized returns of 13.84%, 16.72%, 6.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 199.35 | 197.53 | 197.53 | 200.57 | 196.52 | 314,355 |
| September 09, 2026 | 200.77 | 201.52 | 201.52 | 202.67 | 200.04 | 281,478 |
| September 08, 2026 | 204.6 | 202.65 | 202.65 | 206.86 | 202.34 | 282,797 |
| September 04, 2026 | 200.62 | 204.69 | 204.69 | 212.12 | 200.43 | 342,689 |
| September 03, 2026 | 200.66 | 202.93 | 202.93 | 203.04 | 198.29 | 308,557 |
| September 02, 2026 | 200.99 | 199.1 | 199.1 | 204.03 | 197.84 | 356,893 |
| September 01, 2026 | 203.08 | 200.01 | 200.01 | 205 | 199.41 | 490,487 |
| August 31, 2026 | 204.43 | 205.07 | 205.07 | 206.38 | 202.91 | 535,080 |
| August 28, 2026 | 210.09 | 207 | 207 | 212.08 | 205.63 | 364,810 |
| August 27, 2026 | 206.86 | 208.98 | 208.98 | 210.14 | 206.69 | 322,121 |
| August 26, 2026 | 208.62 | 209.6 | 209.6 | 211.34 | 207.55 | 322,530 |
| August 25, 2026 | 210.2 | 206.11 | 206.11 | 210.77 | 205.18 | 343,161 |
| August 24, 2026 | 209.22 | 206.33 | 206.33 | 212.69 | 205.21 | 354,116 |
| August 21, 2026 | 218.02 | 208.41 | 208.41 | 218.02 | 206.36 | 293,572 |
| August 20, 2026 | 207.6 | 206.5 | 206.5 | 209.87 | 205.67 | 495,198 |
| August 19, 2026 | 215.79 | 208.96 | 208.96 | 215.79 | 208.16 | 731,832 |
| August 18, 2026 | 216.49 | 214.98 | 214.98 | 219.08 | 214.02 | 307,735 |
| August 17, 2026 | 216.86 | 218.59 | 218.59 | 219.18 | 211.22 | 432,744 |
| August 14, 2026 | 218.55 | 218.34 | 218.34 | 220.4 | 216.3 | 290,021 |
| August 13, 2026 | 221.64 | 219.04 | 219.04 | 225 | 218.83 | 248,623 |
| August 12, 2026 | 223.47 | 222.93 | 222.93 | 223.47 | 219.89 | 290,987 |
| August 11, 2026 | 220.13 | 220.56 | 220.56 | 223.85 | 219.11 | 0 |
| August 10, 2026 | 220.01 | 219.35 | 219.35 | 222.25 | 218.22 | 266,690 |
| August 07, 2026 | 219.27 | 219.88 | 219.88 | 222.86 | 217.72 | 216,426 |
| August 06, 2026 | 224.46 | 218.55 | 218.55 | 228.64 | 217.78 | 457,473 |
| August 05, 2026 | 224.96 | 223.07 | 223.07 | 228.1 | 223.01 | 407,134 |
| August 04, 2026 | 224 | 224.1 | 224.1 | 225 | 219.48 | 393,429 |
| August 03, 2026 | 212.34 | 219.32 | 219.32 | 219.7 | 212.34 | 467,799 |
| July 31, 2026 | 211.23 | 213.46 | 213.46 | 217.44 | 210.66 | 449,534 |
| July 30, 2026 | 211.32 | 214.18 | 214.18 | 216.48 | 208.48 | 599,052 |
| July 29, 2026 | 217.54 | 206.73 | 206.73 | 217.54 | 205.13 | 1.11M |
| July 28, 2026 | 226.9 | 226.34 | 226.34 | 227.46 | 222.11 | 705,879 |
| July 27, 2026 | 228.3 | 226.44 | 226.44 | 230.5 | 222.41 | 470,564 |
| July 23, 2026 | 218.17 | 218.1 | 218.1 | 221.82 | 216.02 | 641,023 |
| July 22, 2026 | 216.08 | 219.85 | 219.85 | 220.76 | 215.5 | 449,121 |
| July 21, 2026 | 219.24 | 217.38 | 217.38 | 222.27 | 216.24 | 508,871 |
| July 20, 2026 | 221.23 | 217.54 | 217.54 | 222.9 | 216.01 | 500,654 |
| July 17, 2026 | 215.72 | 217.49 | 217.49 | 221.61 | 214.5 | 488,521 |
| July 16, 2026 | 220.06 | 219.01 | 219.01 | 223.31 | 213.42 | 471,909 |
| July 15, 2026 | 215.35 | 218.84 | 218.84 | 219.31 | 213.4 | 363,815 |
| July 14, 2026 | 219.24 | 216.47 | 216.47 | 221.45 | 215.24 | 492,344 |
| July 13, 2026 | 217 | 215.85 | 215.85 | 219.79 | 214.56 | 258,302 |
| July 10, 2026 | 217.06 | 219.07 | 219.07 | 221.28 | 214.08 | 253,115 |
| July 09, 2026 | 216.35 | 217.03 | 217.03 | 219.43 | 213.72 | 310,889 |
| July 08, 2026 | 214.9 | 214.13 | 214.13 | 217.3 | 211.62 | 418,793 |
| July 07, 2026 | 217.86 | 218.23 | 218.23 | 221.93 | 213.32 | 433,463 |
| July 06, 2026 | 217.79 | 220.06 | 220.06 | 220.78 | 216.82 | 273,453 |
| July 02, 2026 | 221.98 | 217.64 | 217.64 | 222.73 | 214.84 | 474,578 |
| July 01, 2026 | 220.7 | 219.8 | 219.8 | 224.57 | 219.33 | 372,497 |
| June 30, 2026 | 221.25 | 223.07 | 223.07 | 223.96 | 219.65 | 297,281 |
| June 29, 2026 | 218.2 | 220.31 | 220.31 | 220.65 | 216.96 | 274,054 |
| June 26, 2026 | 225 | 219.06 | 219.06 | 226.46 | 217.98 | 944,751 |
| June 25, 2026 | 215.46 | 223.59 | 223.59 | 224.89 | 215.43 | 506,194 |
| June 24, 2026 | 212.85 | 213.87 | 213.87 | 217.46 | 210.89 | 330,270 |
| June 23, 2026 | 210.11 | 212.85 | 212.85 | 216.98 | 206.93 | 571,660 |
| June 22, 2026 | 214.59 | 215.13 | 215.13 | 216.94 | 213.46 | 347,797 |
| June 18, 2026 | 211.61 | 214.9 | 214.9 | 216.19 | 209.18 | 722,256 |
| June 17, 2026 | 206.53 | 209.15 | 209.15 | 212.42 | 206.53 | 481,359 |
| June 16, 2026 | 208.59 | 207.03 | 207.03 | 210.8 | 206.49 | 471,050 |
| June 15, 2026 | 210 | 206.57 | 206.57 | 212.5 | 206.57 | 710,806 |