Crane Stock Price History
NYSE: CRIndustrialsMetal FabricationsUSD
204.75+2.63 (+1.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CR price history at a glance
The price history for Crane (CR) on this page begins on March 27, 2023, when the stock closed at $74.60; it most recently closed at $204.75 on October 5, 2026. The highest price in this record is $230.50, reached on July 27, 2026; the latest close is 11.2% below that peak. Over roughly 4 years the share price changed +174.5%, a 33.2% compound annual price return (excluding dividends).
In the last 12 months alone, CR has gained 14.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $230.50
- Date of high
- Jul 27, 2026
- Low since 2023
- $67.28
- Date of low
- May 1, 2023
- 52-week high
- $230.50
- 52-week low
- $159.58
- IPO year
- 2023
- Last close
- $204.75
CR returns
1 week
-1.66%
1 month
+1.60%
3 months
-6.54%
6 months
+8.64%
Year to date
+11.02%
1 year
+14.31%
3 years
+136.16%
CR price return, excluding dividends.
CR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 204.75 | +9.18% |
| 2025 | 187.53 | +20.89% |
| 2024 | 155.12 | +31.30% |
| 2023* | 118.14 | +58.36% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
CR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 202.78 | 206.75 | 201.86 | 204.75 | +1.30% | |
| 201.44 | 202.87 | 199.95 | 202.12 | -0.70% | |
| 205.07 | 206.09 | 200.66 | 203.55 | -2.57% | |
| 211.09 | 212.85 | 207.59 | 208.92 | -0.33% | |
| 209.16 | 213.36 | 205.94 | 209.61 | +0.68% | |
| 210.10 | 211.80 | 206.99 | 208.20 | +0.91% | |
| 203.51 | 207.06 | 203.05 | 206.32 | +1.13% | |
| 208.28 | 208.28 | 203.93 | 204.02 | -2.10% | |
| 208.29 | 210.08 | 205.59 | 208.39 | +0.71% | |
| 204.87 | 208.16 | 203.48 | 206.92 | +0.04% | |
| 205.42 | 207.96 | 204.59 | 206.83 | +1.11% | |
| 200.81 | 205.29 | 200.81 | 204.56 | +0.11% | |
| 201.55 | 205.44 | 200.30 | 204.33 | +1.02% | |
| 200.76 | 202.59 | 198.59 | 202.27 | +1.66% | |
| 199.50 | 199.50 | 196.45 | 198.96 | +0.68% | |
| 197.79 | 198.52 | 195.78 | 197.62 | -0.08% | |
| 201.50 | 201.50 | 196.52 | 197.77 | +0.26% | |
| 197.66 | 200.21 | 194.56 | 197.25 | +0.92% | |
| 200.73 | 201.59 | 195.30 | 195.45 | -1.91% | |
| 199.32 | 201.53 | 197.10 | 199.25 | -1.27% | |
| 201.37 | 206.58 | 199.62 | 201.82 | +2.17% | |
| 199.35 | 200.57 | 196.52 | 197.53 | -1.98% | |
| 200.77 | 202.67 | 200.04 | 201.52 | -0.56% | |
| 204.60 | 206.86 | 202.34 | 202.65 | -1.00% | |
| 200.62 | 212.12 | 200.43 | 204.69 | +0.87% | |
| 200.66 | 203.04 | 198.29 | 202.93 | +1.92% | |
| 200.99 | 204.03 | 197.84 | 199.10 | -0.45% | |
| 203.08 | 205.00 | 199.41 | 200.01 | -2.47% | |
| 204.43 | 206.38 | 202.91 | 205.07 | -0.93% | |
| 210.09 | 212.08 | 205.63 | 207.00 | -0.95% | |
| 206.86 | 210.14 | 206.69 | 208.98 | -0.30% | |
| 208.62 | 211.34 | 207.55 | 209.60 | +1.69% | |
| 210.20 | 210.77 | 205.18 | 206.11 | -0.11% | |
| 209.22 | 212.69 | 205.21 | 206.33 | -1.00% | |
| 218.02 | 218.02 | 206.36 | 208.41 | +0.92% | |
| 207.60 | 209.87 | 205.67 | 206.50 | -1.18% | |
| 215.79 | 215.79 | 208.16 | 208.96 | -2.80% | |
| 216.49 | 219.08 | 214.02 | 214.98 | -1.65% | |
| 216.86 | 219.18 | 211.22 | 218.59 | +0.11% | |
| 218.55 | 220.40 | 216.30 | 218.34 | -0.32% | |
| 221.64 | 225.00 | 218.83 | 219.04 | -1.74% | |
| 223.47 | 223.47 | 219.89 | 222.93 | +1.07% | |
| 220.13 | 223.85 | 219.11 | 220.56 | +0.55% | |
| 220.01 | 222.25 | 218.22 | 219.35 | -0.24% | |
| 219.27 | 222.86 | 217.72 | 219.88 | +0.61% | |
| 224.46 | 228.64 | 217.78 | 218.55 | -2.03% | |
| 224.96 | 228.10 | 223.01 | 223.07 | -0.46% | |
| 224.00 | 225.00 | 219.48 | 224.10 | +2.18% | |
| 212.34 | 219.70 | 212.34 | 219.32 | +2.75% | |
| 211.23 | 217.44 | 210.66 | 213.46 | -0.34% | |
| 211.32 | 216.48 | 208.48 | 214.18 | +3.60% | |
| 217.54 | 217.54 | 205.13 | 206.73 | -8.66% | |
| 226.90 | 227.46 | 222.11 | 226.34 | -0.04% | |
| 228.30 | 230.50 | 222.41 | 226.44 | +0.13% | |
| 219.71 | 226.99 | 217.11 | 226.14 | +3.69% | |
| 218.17 | 221.82 | 216.02 | 218.10 | -0.80% | |
| 216.08 | 220.76 | 215.50 | 219.85 | +1.14% | |
| 219.24 | 222.27 | 216.24 | 217.38 | -0.07% | |
| 221.23 | 222.90 | 216.01 | 217.54 | +0.02% | |
| 215.72 | 221.61 | 214.50 | 217.49 | -0.69% | |
| 220.06 | 223.31 | 213.42 | 219.01 | +0.08% | |
| 215.35 | 219.31 | 213.40 | 218.84 | +1.09% | |
| 219.24 | 221.45 | 215.24 | 216.47 | +0.29% | |
| 217.00 | 219.79 | 214.56 | 215.85 | -1.47% | |
| 217.06 | 221.28 | 214.08 | 219.07 | +0.94% | |
| 216.35 | 219.43 | 213.72 | 217.03 | +1.35% | |
| 214.90 | 217.30 | 211.62 | 214.13 | -1.88% | |
| 217.86 | 221.93 | 213.32 | 218.23 | -0.83% | |
| 217.79 | 220.78 | 216.82 | 220.06 | +1.11% | |
| 221.98 | 222.73 | 214.84 | 217.64 | -0.98% | |
| 220.70 | 224.57 | 219.33 | 219.80 | -1.47% | |
| 221.25 | 223.96 | 219.65 | 223.07 | +1.25% | |
| 218.20 | 220.65 | 216.96 | 220.31 | +0.57% | |
| 225.00 | 226.46 | 217.98 | 219.06 | -2.03% | |
| 215.46 | 224.89 | 215.43 | 223.59 | +4.54% | |
| 212.85 | 217.46 | 210.89 | 213.87 | +0.48% | |
| 210.11 | 216.98 | 206.93 | 212.85 | -1.06% | |
| 214.59 | 216.94 | 213.46 | 215.13 | +0.11% | |
| 211.61 | 216.19 | 209.18 | 214.90 | +2.75% | |
| 206.53 | 212.42 | 206.53 | 209.15 | +1.02% | |
| 208.59 | 210.80 | 206.49 | 207.03 | +0.22% | |
| 210.00 | 212.50 | 206.57 | 206.57 | 0.00% | |
| 206.82 | 208.30 | 203.79 | 206.57 | +1.23% | |
| 197.96 | 205.79 | 197.96 | 204.07 | +4.30% | |
| 198.30 | 202.41 | 195.62 | 195.65 | -2.62% | |
| 195.33 | 201.04 | 192.78 | 200.92 | +4.24% | |
| 190.33 | 194.80 | 188.30 | 192.74 | +2.05% | |
| 187.38 | 190.92 | 185.50 | 188.86 | +0.27% | |
| 186.98 | 189.95 | 186.38 | 188.36 | +1.22% | |
| 186.21 | 189.25 | 185.56 | 186.09 | -0.26% | |
| 182.63 | 186.66 | 182.63 | 186.57 | +2.48% | |
| 179.92 | 182.91 | 178.09 | 182.05 | -0.52% | |
| 180.78 | 185.13 | 179.60 | 183.00 | +0.85% | |
| 177.55 | 182.19 | 175.57 | 181.46 | +1.41% | |
| 183.81 | 183.81 | 178.82 | 178.93 | -1.55% | |
| 177.51 | 184.21 | 177.51 | 181.75 | +1.11% | |
| 176.21 | 181.14 | 174.08 | 179.75 | +2.48% | |
| 171.11 | 176.28 | 168.50 | 175.40 | +1.15% | |
| 168.29 | 173.69 | 167.22 | 173.41 | +3.60% | |
| 169.08 | 169.08 | 165.38 | 167.39 | -1.98% | |
| 172.21 | 174.02 | 170.19 | 170.77 | -0.65% | |
| 176.80 | 178.38 | 171.02 | 171.88 | -4.11% | |
| 181.11 | 182.09 | 177.69 | 179.24 | -0.18% | |
| 180.55 | 182.10 | 176.28 | 179.57 | -0.56% | |
| 182.00 | 182.51 | 179.05 | 180.58 | -1.09% | |
| 180.34 | 183.95 | 178.38 | 182.57 | +0.69% | |
| 182.96 | 183.87 | 178.55 | 181.32 | -0.24% | |
| 183.40 | 183.40 | 177.32 | 181.75 | +0.08% | |
| 179.88 | 184.52 | 178.95 | 181.61 | +3.25% | |
| 172.92 | 177.07 | 172.12 | 175.89 | +2.96% | |
| 173.73 | 174.76 | 169.88 | 170.83 | -0.82% | |
| 179.38 | 179.38 | 171.79 | 172.24 | -3.09% | |
| 177.62 | 179.34 | 175.98 | 177.73 | +0.80% | |
| 183.79 | 183.79 | 174.40 | 176.32 | -0.90% | |
| 190.48 | 190.48 | 176.93 | 177.93 | -2.78% | |
| 180.31 | 184.30 | 179.64 | 183.01 | +1.63% | |
| 179.71 | 181.87 | 178.01 | 180.08 | -0.19% | |
| 182.32 | 184.78 | 178.79 | 180.42 | +0.44% | |
| 187.23 | 187.77 | 175.32 | 179.63 | -3.10% | |
| 194.55 | 195.31 | 184.92 | 185.37 | -3.89% | |
| 192.00 | 193.66 | 190.30 | 192.88 | +0.04% | |
| 189.93 | 197.16 | 189.42 | 192.81 | +3.61% | |
| 191.01 | 191.58 | 184.50 | 186.10 | -2.22% | |
| 193.07 | 193.07 | 188.92 | 190.32 | -1.69% | |
| 194.19 | 196.07 | 191.63 | 193.59 | -0.10% | |
| 187.85 | 194.72 | 187.49 | 193.79 | +2.83% | |
| 188.02 | 189.99 | 186.59 | 188.46 | +1.01% | |
| 182.13 | 187.75 | 182.13 | 186.57 | +1.40% | |
| 184.97 | 188.12 | 183.20 | 184.00 | +4.93% | |
| 172.20 | 177.10 | 171.06 | 175.35 | +1.52% | |
| 167.52 | 172.83 | 166.45 | 172.73 | +2.82% | |
| 168.01 | 174.39 | 166.04 | 168.00 | -2.85% | |
| 173.40 | 175.93 | 172.67 | 172.92 | +1.12% | |
| 164.24 | 171.37 | 162.71 | 171.00 | +6.30% | |
| 165.78 | 166.89 | 159.58 | 160.86 | -2.05% | |
| 165.12 | 165.83 | 162.55 | 164.22 | -1.99% | |
| 172.43 | 174.60 | 166.92 | 167.55 | -4.03% | |
| 176.05 | 177.96 | 170.83 | 174.58 | +0.85% | |
| 171.47 | 174.93 | 170.41 | 173.11 | -0.56% | |
| 174.70 | 178.66 | 171.52 | 174.08 | +3.66% | |
| 172.91 | 174.98 | 166.69 | 167.93 | -3.64% | |
| 172.40 | 175.57 | 170.27 | 174.28 | -0.46% | |
| 176.20 | 177.89 | 174.93 | 175.08 | -0.81% | |
| 175.06 | 178.09 | 174.55 | 176.51 | +1.52% | |
| 174.75 | 175.32 | 171.16 | 173.87 | +1.55% | |
| 181.22 | 181.46 | 171.12 | 171.22 | -4.54% | |
| 186.48 | 188.06 | 179.22 | 179.36 | -4.56% | |
| 188.67 | 190.35 | 185.89 | 187.93 | -1.07% | |
| 193.01 | 195.53 | 189.91 | 189.96 | -1.77% | |
| 188.44 | 193.61 | 186.31 | 193.38 | +1.18% | |
| 194.92 | 194.92 | 189.96 | 191.12 | -3.77% | |
| 202.04 | 203.52 | 196.35 | 198.60 | -2.46% | |
| 199.25 | 204.22 | 197.26 | 203.60 | +1.37% | |
| 198.71 | 202.57 | 194.34 | 200.85 | -1.70% | |
| 198.06 | 204.72 | 196.82 | 204.32 | +1.89% | |
| 201.65 | 202.01 | 196.58 | 200.53 | -1.80% | |
| 204.08 | 204.46 | 200.99 | 204.20 | +0.30% | |
| 205.49 | 206.33 | 200.19 | 203.59 | -0.38% | |
| 200.83 | 205.29 | 199.30 | 204.37 | +1.84% | |
| 202.24 | 202.30 | 198.85 | 200.68 | -1.26% | |
| 204.28 | 208.03 | 201.56 | 203.25 | -0.79% | |
| 199.34 | 205.14 | 199.00 | 204.86 | +2.22% | |
| 200.13 | 202.94 | 199.36 | 200.41 | +0.16% | |
| 200.00 | 203.92 | 198.65 | 200.08 | -0.22% | |
| 200.02 | 204.22 | 195.97 | 200.52 | +0.26% | |
| 202.06 | 207.37 | 196.13 | 200.00 | -0.30% | |
| 201.19 | 202.56 | 197.29 | 200.61 | +1.06% | |
| 200.51 | 201.07 | 198.01 | 198.50 | -0.75% | |
| 196.22 | 200.35 | 196.22 | 199.99 | +1.92% | |
| 190.42 | 197.00 | 190.42 | 196.22 | +4.49% | |
| 188.48 | 190.83 | 186.43 | 187.78 | -1.07% | |
| 190.54 | 192.96 | 186.83 | 189.82 | -0.30% | |
| 189.30 | 192.09 | 186.09 | 190.40 | +2.77% | |
| 181.58 | 185.59 | 181.40 | 185.27 | +1.44% | |
| 177.24 | 184.61 | 177.24 | 182.64 | +1.82% | |
| 183.39 | 185.82 | 174.78 | 179.38 | -1.59% | |
| 185.07 | 187.40 | 182.11 | 182.27 | -1.82% | |
| 201.26 | 206.64 | 184.28 | 185.64 | -11.50% | |
| 205.49 | 210.20 | 204.35 | 209.77 | +2.71% | |
| 207.78 | 207.78 | 203.64 | 204.24 | -1.99% | |
| 211.00 | 214.31 | 207.91 | 208.39 | -0.88% | |
| 208.09 | 213.00 | 205.31 | 210.23 | +2.16% | |
| 204.66 | 207.63 | 203.55 | 205.78 | -0.79% | |
| 205.98 | 208.58 | 205.80 | 207.42 | +0.25% | |
| 204.06 | 208.14 | 204.06 | 206.91 | +1.83% | |
| 204.50 | 206.17 | 202.42 | 203.20 | -0.75% | |
| 203.25 | 207.77 | 203.25 | 204.73 | +0.89% | |
| 202.00 | 203.64 | 200.73 | 202.93 | +0.18% | |
| 199.95 | 203.23 | 198.94 | 202.56 | +1.76% | |
| 195.04 | 199.20 | 194.29 | 199.06 | +2.36% | |
| 197.51 | 198.25 | 193.22 | 194.47 | -0.93% | |
| 193.55 | 196.79 | 191.01 | 196.30 | +0.99% | |
| 188.67 | 196.02 | 188.67 | 194.37 | +3.65% | |
| 183.91 | 188.36 | 183.16 | 187.53 | +1.68% | |
| 187.83 | 187.83 | 184.14 | 184.43 | -1.68% | |
| 187.44 | 188.28 | 186.00 | 187.59 | -0.35% | |
| 187.44 | 188.96 | 186.42 | 188.25 | +0.24% | |
| 188.43 | 188.43 | 186.61 | 187.80 | -0.25% | |
| 189.50 | 189.50 | 187.64 | 188.27 | -0.38% | |
| 188.25 | 189.03 | 187.12 | 188.98 | +0.46% | |
| 187.38 | 188.92 | 185.66 | 188.12 | +0.60% | |
| 185.99 | 188.28 | 185.03 | 187.00 | +0.74% | |
| 185.93 | 188.18 | 185.01 | 185.62 | +0.97% | |
| 187.66 | 188.58 | 182.87 | 183.83 | -2.00% | |
| 191.00 | 191.53 | 185.13 | 187.58 | -2.22% | |
| 192.38 | 192.50 | 189.92 | 191.83 | +0.08% | |
| 193.12 | 194.17 | 190.35 | 191.67 | -0.65% | |
| 190.67 | 194.03 | 190.20 | 192.93 | +1.39% | |
| 185.82 | 191.68 | 185.82 | 190.29 | +2.28% | |
| 187.09 | 189.02 | 185.77 | 186.05 | -0.77% | |
| 186.87 | 189.39 | 186.06 | 187.50 | -0.15% | |
| 187.69 | 188.39 | 186.07 | 187.79 | -0.07% | |
| 186.20 | 189.34 | 184.99 | 187.93 | +2.12% | |
| 182.37 | 184.90 | 179.46 | 184.03 | +1.47% | |
| 181.64 | 182.75 | 179.86 | 181.36 | +0.55% | |
| 181.43 | 183.35 | 180.33 | 180.37 | -1.57% | |
| 183.47 | 183.72 | 180.97 | 183.25 | +0.26% | |
| 182.50 | 184.32 | 181.88 | 182.78 | -0.03% | |
| 179.89 | 183.53 | 178.92 | 182.83 | +2.23% | |
| 178.53 | 180.55 | 177.03 | 178.84 | -0.03% | |
| 177.41 | 179.14 | 173.64 | 178.89 | +1.55% | |
| 182.59 | 183.20 | 175.46 | 176.16 | -1.69% | |
| 179.76 | 182.58 | 178.26 | 179.18 | -0.17% | |
| 178.08 | 180.74 | 176.22 | 179.49 | +0.35% | |
| 183.98 | 184.98 | 178.30 | 178.86 | -2.63% | |
| 182.15 | 186.73 | 175.63 | 183.70 | -1.08% | |
| 190.00 | 191.46 | 185.31 | 185.71 | -2.76% | |
| 187.76 | 191.85 | 187.57 | 190.98 | +1.49% | |
| 190.04 | 190.75 | 187.36 | 188.18 | -1.09% | |
| 191.53 | 192.16 | 187.78 | 190.26 | +0.43% | |
| 188.14 | 190.36 | 186.66 | 189.44 | +0.23% | |
| 190.31 | 192.00 | 187.95 | 189.00 | -1.06% | |
| 188.54 | 191.69 | 187.28 | 191.02 | +1.51% | |
| 189.87 | 190.81 | 187.71 | 188.18 | -2.32% | |
| 189.68 | 193.65 | 187.49 | 192.64 | +1.39% | |
| 192.07 | 193.04 | 188.30 | 190.00 | -0.97% | |
| 192.98 | 198.16 | 187.38 | 191.86 | -0.68% | |
| 191.39 | 195.52 | 191.39 | 193.18 | +0.99% | |
| 197.26 | 201.00 | 189.30 | 191.29 | +0.03% | |
| 192.86 | 194.26 | 190.60 | 191.24 | -0.27% | |
| 193.69 | 194.40 | 191.44 | 191.76 | -0.25% | |
| 185.59 | 192.87 | 185.59 | 192.24 | +4.13% | |
| 190.00 | 190.00 | 184.56 | 184.62 | -2.33% | |
| 186.48 | 189.42 | 185.26 | 189.03 | +0.86% | |
| 185.00 | 188.53 | 185.00 | 187.42 | +2.00% | |
| 180.71 | 183.74 | 180.20 | 183.74 | +1.35% | |
| 182.12 | 182.12 | 178.77 | 181.29 | +0.27% | |
| 180.69 | 182.76 | 178.07 | 180.81 | +0.62% | |
| 176.50 | 181.19 | 176.50 | 179.70 | +0.53% | |
| 177.21 | 179.16 | 175.89 | 178.76 | +2.13% | |
| 179.77 | 180.56 | 174.66 | 175.03 | -2.28% | |
| 180.09 | 183.15 | 176.00 | 179.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CR chart for longer ranges.