Skip to main content
CR logo

Crane Company

CRNYSEIndustrialsSpecialty Industrial Machinery

$190.48Today:- (-)1Y −1.66%

As of Oct 26, 2026 close

Market cap
$10.74B
P/E (TTM)
31.94
Forward P/E
34.53
Dividend yield
0.53%
52-week range
$159.58$230.50
Volume (live)
-
Avg. volume (3M)
373.16K

Crane Company (CR) Historical Stock Prices

Analyze Crane Company (CR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Crane Company (CR) Interactive Price Chart

Interactive historical price chart showing Crane Company stock price movements and trends across multiple time periods.

Loading chart...

CR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026184.65191.30183.19190.48190.48620.06K
Oct 23, 2026186.62186.62181.06182.89182.89706.67K
Oct 22, 2026201.05201.20183.13189.05189.05624.21K
Oct 21, 2026203.49206.34202.71204.43204.43285.26K
Oct 20, 2026204.62206.50199.28201.27201.27563.49K
Oct 19, 2026206.69207.23204.47206.31206.31194.19K
Oct 16, 2026205.94209.00204.07205.83205.83270.60K
Oct 15, 2026203.54206.06200.51205.73205.73271.85K
Oct 14, 2026202.34205.37202.34203.97203.97244.42K
Oct 13, 2026204.88207.47201.56203.76203.76221.51K
Oct 12, 2026203.91207.56203.42204.54204.54164.70K
Oct 9, 2026202.78206.75201.15204.75204.75250.09K
Oct 8, 2026201.44202.87199.87202.12202.12236.98K
Oct 7, 2026205.07206.09200.45203.55203.55318.89K
Oct 6, 2026211.09212.85207.59208.92208.92418.81K
Oct 5, 2026209.16213.35205.94209.61209.61505.49K
Oct 2, 2026210.10211.80206.99208.20208.20416.26K
Oct 1, 2026203.51207.06203.05206.32206.32240.61K
Sep 30, 2026208.28208.28203.93204.02204.02353.01K
Sep 29, 2026208.29210.08205.59208.39208.39248.72K
Sep 28, 2026204.87208.16203.48206.92206.92388.82K
Sep 25, 2026205.42207.96204.59206.83206.83321.21K
Sep 24, 2026200.81205.29200.81204.56204.56262.15K
Sep 23, 2026201.55205.44200.30204.33204.33291.92K
Sep 22, 2026200.76202.59198.59202.27202.27428.15K
Sep 21, 2026199.50199.50196.45198.96198.96601.70K
Sep 18, 2026197.79198.52195.78197.62197.62841.62K
Sep 17, 2026201.50201.50196.52197.77197.77377.58K
Sep 16, 2026197.66200.21194.56197.25197.25420.02K
Sep 15, 2026200.73201.59195.30195.45195.45366.08K
Sep 14, 2026199.32201.53197.10199.25199.25368.70K
Sep 11, 2026201.37206.58199.62201.82201.82315.60K
Sep 10, 2026199.35200.57196.52197.53197.53314.35K
Sep 9, 2026200.77202.66200.04201.52201.52281.48K
Sep 8, 2026204.60206.86202.34202.65202.65282.80K
Sep 4, 2026200.62212.12200.43204.69204.69342.69K
Sep 3, 2026200.66203.04198.28202.93202.93308.55K
Sep 2, 2026200.99204.03197.84199.10199.10356.89K
Sep 1, 2026203.08205.00199.41200.01200.01490.49K
Aug 31, 2026204.43206.38202.91205.07205.07535.07K
Aug 28, 2026210.09212.08205.63207.00206.75368.79K
Aug 27, 2026206.86210.13206.69208.98208.72333.34K
Aug 26, 2026208.62211.34207.55209.60209.34362.57K
Aug 25, 2026210.20210.76205.18206.11205.86343.16K
Aug 24, 2026209.22212.69205.21206.33206.08369.42K
Aug 21, 2026218.02218.02206.36208.41208.15293.57K
Aug 20, 2026207.60209.87205.67206.50206.25521.18K
Aug 19, 2026215.79215.79208.16208.96208.70774.33K
Aug 18, 2026216.49219.08214.02214.98214.72307.74K
Aug 17, 2026216.86219.18211.22218.59218.32432.77K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.