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 $3,723.6 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,211.25, while $1000 invested 1 year ago would be worth $1,076.94. This corresponds to total returns of 272.36%, 121.12%, 7.69%, respectively, with annualized returns of 14.04%, 17.2%, 7.69%.

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
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
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