Crane Company (CR) NYSE

Currency In USD

CR Historical Return

If you invested $1000 in Crane Company (CR) 10 years ago, it would be worth $4,257.41 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,529.54, while $1000 invested 1 year ago would be worth $1,176.27. This corresponds to total returns of 325.74%, 152.95%, 17.63%, respectively, with annualized returns of 15.58%, 20.38%, 17.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2026	206.82	206.57	206.57	208.3	203.79	583,081
June 11, 2026	197.96	204.07	204.07	205.79	197.96	516,159
June 10, 2026	198.3	195.65	195.65	202.41	195.62	729,614
June 09, 2026	195.33	200.92	200.92	201.04	192.78	554,043
June 08, 2026	190.33	192.74	192.74	194.8	188.3	479,864
June 05, 2026	187.38	188.86	188.86	190.92	185.5	423,443
June 04, 2026	186.98	188.36	188.36	189.95	186.38	348,623
June 03, 2026	186.21	186.09	186.09	189.24	185.55	407,151
June 02, 2026	182.63	186.57	186.57	186.66	182.63	595,769
June 01, 2026	179.92	182.05	182.05	182.91	178.09	437,422
May 29, 2026	180.78	183	183	185.13	179.6	482,286
May 28, 2026	177.55	181.46	181.46	182.19	175.57	491,361
May 27, 2026	183.81	178.93	178.93	183.81	178.82	318,276
May 26, 2026	177.51	181.75	181.75	184.21	177.51	374,115
May 22, 2026	176.21	179.75	179.75	181.14	174.08	369,437
May 21, 2026	171.11	175.4	175.4	176.28	168.5	336,496
May 20, 2026	168.29	173.41	173.41	173.64	167.22	275,410
May 19, 2026	169.08	167.39	167.39	169.08	165.38	519,454
May 18, 2026	172.21	170.77	170.77	174.02	170.19	479,993
May 15, 2026	176.8	171.88	171.88	178.38	171.02	672,014
May 14, 2026	181.11	179.24	179.24	182.09	177.69	496,916
May 13, 2026	180.55	179.57	179.57	182.09	176.28	515,058
May 12, 2026	182	180.58	180.58	182.45	179.05	473,238
May 11, 2026	180.34	182.57	182.57	183.95	178.38	565,930
May 08, 2026	182.96	181.32	181.32	183.87	178.55	1.01M
May 07, 2026	183.4	181.75	181.75	183.4	177.32	623,307
May 06, 2026	179.88	181.61	181.61	184.52	178.95	599,566
May 05, 2026	172.92	175.89	175.89	177.07	172.12	359,189
May 04, 2026	173.73	170.83	170.83	174.76	169.88	501,302
May 01, 2026	179.38	172.24	172.24	179.38	171.79	674,648
April 30, 2026	177.62	177.73	177.73	179.34	175.98	758,301
April 29, 2026	183.79	176.32	176.32	183.79	174.4	497,319
April 28, 2026	190.48	177.93	177.93	190.48	176.93	1.32M
April 27, 2026	180.31	183.01	183.01	184.3	179.64	872,616
April 24, 2026	179.71	180.08	180.08	181.87	178.01	390,740
April 23, 2026	182.32	180.42	180.42	184.78	178.79	500,600
April 22, 2026	187.23	179.63	179.63	187.77	175.32	1.07M
April 21, 2026	194.55	185.37	185.37	195.31	184.92	600,253
April 20, 2026	192	192.88	192.88	193.66	190.3	245,852
April 17, 2026	189.93	192.81	192.81	197.15	189.42	433,742
April 16, 2026	191.01	186.1	186.1	191.58	184.5	496,677
April 15, 2026	193.07	190.32	190.32	193.07	188.92	513,731
April 14, 2026	194.19	193.59	193.59	196.07	191.63	259,661
April 13, 2026	187.85	193.79	193.79	194.72	187.49	386,752
April 10, 2026	188.02	188.46	188.46	189.16	186.59	384,986
April 09, 2026	182.13	186.57	186.57	187.75	182.13	289,999
April 08, 2026	184.97	184	184	188.12	183.2	549,407
April 07, 2026	172.2	175.35	175.35	177.1	171.06	573,936
April 06, 2026	167.52	172.73	172.73	172.83	166.45	448,841
April 02, 2026	168.01	168	168	174.39	166.04	517,722
April 01, 2026	173.4	172.92	172.92	175.93	172.67	431,933
March 31, 2026	164.24	171	171	171.32	162.71	628,495
March 30, 2026	165.78	160.86	160.86	166.89	159.58	367,502
March 27, 2026	165.12	164.22	164.22	165.83	162.55	544,510
March 26, 2026	172.43	167.55	167.55	174.6	166.92	370,347
March 25, 2026	176.05	174.58	174.58	177.96	170.83	504,475