Crane Company - CR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	204.28	203.25	203.25	208.03	201.56	264,426
February 19, 2026	199.34	204.86	204.86	205.14	199	338,800
February 18, 2026	200.13	200.41	200.41	202.94	199.36	343,627
February 17, 2026	200	200.08	200.08	203.92	198.65	586,641
February 13, 2026	200.02	200.52	200.52	204.22	195.97	697,300
February 12, 2026	202.06	197.73	197.73	206.86	196.13	788,697
February 11, 2026	201.19	200.61	200.61	202.56	197.29	504,299
February 10, 2026	200.51	198.5	198.5	201.07	198.01	547,448
February 09, 2026	196.22	199.99	199.99	200.35	196.22	364,800
February 06, 2026	190.42	196.22	196.22	197	190.42	725,124
February 05, 2026	188.48	187.78	187.78	190.83	186.43	510,239
February 04, 2026	190.54	189.82	189.82	192.96	186.83	635,022
February 03, 2026	189.3	190.4	190.4	192.09	186.09	583,689
February 02, 2026	181.58	185.27	185.27	185.59	181.4	454,388
January 30, 2026	177.24	182.64	182.64	184.61	177.24	877,021
January 29, 2026	183.39	179.38	179.38	185.82	174.78	954,121
January 28, 2026	185.07	182.27	182.27	187.4	182.11	986,912
January 27, 2026	201.26	185.64	185.64	206.64	184.28	1.89M
January 26, 2026	205.49	209.77	209.77	210.2	204.35	869,374
January 23, 2026	207.78	204.24	204.24	207.78	203.64	242,100
January 22, 2026	211	208.39	208.39	214.31	207.91	258,300
January 21, 2026	208.09	210.23	210.23	213	205.31	286,214
January 20, 2026	204.66	205.78	205.78	207.63	203.55	243,400
January 16, 2026	205.98	207.42	207.42	208.58	205.8	341,314
January 15, 2026	204.06	206.91	206.91	208.14	204.06	251,019
January 14, 2026	204.5	203.04	203.04	206	202.42	237,452
January 13, 2026	203.25	204.73	204.73	207.77	203.25	284,473
January 12, 2026	202	202.93	202.93	203.64	200.73	261,340
January 09, 2026	199.95	202.56	202.56	203.23	198.94	221,399
January 08, 2026	195.04	199.06	199.06	199.2	194.29	364,400
January 07, 2026	197.51	194.47	194.47	198.25	193.22	295,522
January 06, 2026	193.55	196.3	196.3	196.79	191.01	614,004
January 05, 2026	188.67	194.37	194.37	196.02	188.67	373,138
January 02, 2026	183.91	187.53	187.53	188.36	183.16	201,600
December 31, 2025	187.83	184.43	184.43	187.83	184.14	215,432
December 30, 2025	187.44	187.59	187.59	188.28	186	259,600
December 29, 2025	187.44	188.25	188.25	188.96	186.42	178,250
December 26, 2025	188.43	187.8	187.8	188.43	186.61	268,543
December 24, 2025	189.5	188.27	188.27	189.5	187.64	109,141
December 23, 2025	188.25	188.98	188.98	189.03	187.12	228,813
December 22, 2025	187.38	188.12	188.12	188.92	185.66	260,700
December 19, 2025	185.99	187	187	188.28	185.03	468,900
December 18, 2025	185.93	185.62	185.62	188.18	185.01	358,008
December 17, 2025	187.66	183.83	183.83	188.58	182.87	257,300
December 16, 2025	191	187.58	187.58	191.53	185.13	359,600
December 15, 2025	192.38	191.83	191.83	192.5	189.92	288,800
December 12, 2025	193.12	191.67	191.67	194.17	190.35	196,917
December 11, 2025	190.67	192.93	192.93	194.03	190.2	246,372
December 10, 2025	185.82	190.29	190.29	191.68	185.82	306,000
December 09, 2025	187.09	186.05	186.05	189.02	185.77	253,116
December 08, 2025	186.87	187.5	187.5	189.39	186.06	381,400
December 05, 2025	187.69	187.79	187.79	188.39	186.07	309,438
December 04, 2025	186.2	187.93	187.93	189.34	184.99	342,700
December 03, 2025	182.37	184.03	184.03	184.9	179.46	442,300
December 02, 2025	181.64	181.36	181.36	182.75	179.86	418,113
December 01, 2025	181.43	180.37	180.37	183.35	180.33	368,732
November 28, 2025	183.47	183.25	183.25	183.72	180.97	129,602
November 26, 2025	182.5	182.78	182.78	184.32	181.88	408,100
November 25, 2025	179.89	182.83	182.83	183.53	178.92	439,038
November 24, 2025	178.53	178.84	178.84	180.55	177.03	287,400

Crane Company (CR) NYSE