NYSE - Delayed Quote
USD
Crane Company (CR)
204.69
+1.76
(+0.87%)
At close: September 4 at 4:00:02 PM EDT
204.69
0.00
(0.00%)
After hours: September 4 at 7:30:06 PM EDT
Trade Crane on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
200.62
212.12
200.43
204.69
204.69
391,500
Sep 3, 2026
200.66
203.04
198.29
202.93
202.93
325,600
Sep 2, 2026
200.99
204.03
197.84
199.10
199.10
377,100
Sep 1, 2026
203.08
205.00
199.41
200.01
200.01
502,400
Aug 31, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
204.43
206.38
202.91
205.07
205.07
574,000
Aug 28, 2026
210.09
212.08
205.63
207.00
206.74
368,800
Aug 27, 2026
206.86
210.13
206.69
208.98
208.72
333,300
Aug 26, 2026
208.62
211.34
207.55
209.60
209.34
362,600
Aug 25, 2026
210.20
210.76
205.18
206.11
205.86
343,200
Aug 24, 2026
209.22
212.69
205.21
206.33
206.08
369,400
Aug 21, 2026
218.02
218.02
206.36
208.41
208.15
293,600
Aug 20, 2026
207.60
209.87
205.67
206.50
206.25
521,200
Aug 19, 2026
215.79
215.79
208.16
208.96
208.70
774,300
Aug 18, 2026
216.49
219.08
214.02
214.98
214.72
307,700
Aug 17, 2026
216.86
219.18
211.22
218.59
218.32
432,800
Aug 14, 2026
218.55
220.40
216.30
218.34
218.07
290,000
Aug 13, 2026
221.64
225.00
218.83
219.04
218.77
248,600
Aug 12, 2026
223.47
223.47
219.89
222.93
222.66
291,000
Aug 11, 2026
220.13
223.85
219.10
220.56
220.29
341,400
Aug 10, 2026
220.01
222.25
218.22
219.35
219.08
272,500
Aug 7, 2026
219.27
222.86
217.72
219.88
219.61
225,900
Aug 6, 2026
224.46
228.64
217.78
218.55
218.28
471,300
Aug 5, 2026
224.96
228.10
223.01
223.07
222.80
407,100
Aug 4, 2026
224.00
225.00
219.48
224.10
223.82
416,600
Aug 3, 2026
212.34
219.70
212.34
219.32
219.05
467,800
Jul 31, 2026
211.23
217.44
210.66
213.46
213.20
449,500
Jul 30, 2026
211.32
216.48
208.48
214.18
213.92
603,000
Jul 29, 2026
217.54
217.54
205.13
206.73
206.48
1,114,400
Jul 28, 2026
226.90
227.46
222.10
226.34
226.06
714,900
Jul 27, 2026
228.30
230.50
222.41
226.44
226.16
470,600
Jul 24, 2026
219.71
226.99
217.11
226.14
225.86
782,400
Jul 23, 2026
218.17
221.82
216.02
218.10
217.83
641,100
Jul 22, 2026
216.08
220.76
215.50
219.85
219.58
449,200
Jul 21, 2026
219.24
222.26
216.24
217.38
217.11
508,900
Jul 20, 2026
221.23
222.90
216.01
217.54
217.27
500,700
Jul 17, 2026
215.72
221.60
214.50
217.49
217.22
488,500
Jul 16, 2026
220.06
223.31
213.42
219.01
218.74
526,800
Jul 15, 2026
215.35
219.31
213.40
218.84
218.57
363,800
Jul 14, 2026
219.24
221.45
215.24
216.47
216.20
492,300
Jul 13, 2026
217.00
219.79
214.55
215.85
215.58
258,300
Jul 10, 2026
217.06
221.28
214.08
219.07
218.80
253,100
Jul 9, 2026
216.35
219.43
213.71
217.03
216.76
310,900
Jul 8, 2026
214.90
217.30
211.62
214.13
213.87
419,400
Jul 7, 2026
217.86
221.93
213.32
218.23
217.96
437,300
Jul 6, 2026
217.79
220.78
216.82
220.06
219.79
275,900
Jul 2, 2026
221.98
222.73
214.84
217.64
217.37
474,600
Jul 1, 2026
220.70
224.57
219.33
219.80
219.53
379,300
Jun 30, 2026
221.25
223.96
219.65
223.07
222.80
347,400
Jun 29, 2026
218.20
220.65
216.96
220.31
220.04
274,100
Jun 26, 2026
225.00
226.46
217.98
219.06
218.79
944,800
Jun 25, 2026
215.46
224.89
215.43
223.59
223.31
506,200
Jun 24, 2026
212.85
217.46
210.89
213.87
213.61
334,400
Jun 23, 2026
210.11
216.98
206.93
212.85
212.59
579,500
Jun 22, 2026
214.59
216.94
213.46
215.13
214.86
356,100
Jun 18, 2026
211.61
216.19
209.18
214.90
214.64
731,200
Jun 17, 2026
206.53
212.42
206.53
209.15
208.89
481,400
Jun 16, 2026
208.59
210.79
206.49
207.03
206.77
476,500
Jun 15, 2026
210.00
212.50
206.57
206.57
206.32
745,800
Jun 12, 2026
206.82
208.30
203.79
206.57
206.32
586,700
Jun 11, 2026
197.96
205.79
197.96
204.07
203.82
527,200
Jun 10, 2026
198.30
202.41
195.62
195.65
195.41
729,600
Jun 9, 2026
195.33
201.04
192.77
200.92
200.67
566,800
Jun 8, 2026
190.33
194.80
188.30
192.74
192.50
479,900
Jun 5, 2026
187.38
190.92
185.50
188.86
188.63
435,800
Jun 4, 2026
186.98
189.95
186.38
188.36
188.13
348,600
Jun 3, 2026
186.21
189.24
185.55
186.09
185.86
436,900
Jun 2, 2026
182.63
186.66
182.63
186.57
186.34
712,800
Jun 1, 2026
179.92
182.91
178.09
182.05
181.83
437,400
May 29, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
180.78
185.13
179.60
183.00
182.77
482,300
May 28, 2026
177.55
182.19
175.57
181.46
180.98
491,400
May 27, 2026
183.81
183.81
178.82
178.93
178.46
321,700
May 26, 2026
177.51
184.21
177.51
181.75
181.27
525,800
May 22, 2026
176.21
181.13
174.07
179.75
179.28
374,900
May 21, 2026
171.11
176.28
168.50
175.40
174.94
444,100
May 20, 2026
168.29
173.69
167.22
173.41
172.95
591,900
May 19, 2026
169.08
169.08
165.38
167.39
166.95
529,300
May 18, 2026
172.21
174.02
170.19
170.77
170.32
484,900
May 15, 2026
176.80
178.38
171.02
171.88
171.43
673,000
May 14, 2026
181.11
182.09
177.69
179.24
178.77
503,700
May 13, 2026
180.55
182.10
176.28
179.57
179.10
524,600
May 12, 2026
182.00
182.51
179.05
180.58
180.10
645,800
May 11, 2026
180.34
183.95
178.38
182.57
182.09
574,100
May 8, 2026
182.96
183.87
178.55
181.32
180.84
1,013,700
May 7, 2026
183.40
183.40
177.32
181.75
181.27
634,400
May 6, 2026
179.88
184.52
178.95
181.61
181.13
620,800
May 5, 2026
172.92
177.07
172.12
175.89
175.43
359,200
May 4, 2026
173.73
174.76
169.88
170.83
170.38
510,000
May 1, 2026
179.38
179.38
171.79
172.24
171.79
679,800
Apr 30, 2026
177.62
179.34
175.98
177.73
177.26
787,800
Apr 29, 2026
183.79
183.79
174.40
176.32
175.86
632,000
Apr 28, 2026
190.48
190.48
176.93
177.93
177.46
1,323,000
Apr 27, 2026
180.31
184.30
179.63
183.01
182.53
874,300
Apr 24, 2026
179.71
181.87
178.01
180.08
179.61
423,100
Apr 23, 2026
182.32
184.78
178.79
180.42
179.94
500,600
Apr 22, 2026
187.23
187.77
175.32
179.63
179.16
1,078,700
Apr 21, 2026
194.55
195.30
184.92
185.37
184.88
600,300
Apr 20, 2026
192.00
193.65
190.30
192.88
192.37
270,200
Apr 17, 2026
189.93
197.15
189.42
192.81
192.30
441,900
Apr 16, 2026
191.01
191.58
184.50
186.10
185.61
531,300
Apr 15, 2026
193.07
193.07
188.91
190.32
189.82
513,700
Apr 14, 2026
194.19
196.07
191.63
193.59
193.08
259,700
Apr 13, 2026
187.85
194.72
187.49
193.79
193.28
386,800
Apr 10, 2026
188.02
189.99
186.59
188.46
187.96
389,000
Apr 9, 2026
182.13
187.75
182.13
186.57
186.08
290,000
Apr 8, 2026
184.97
188.12
183.20
184.00
183.52
758,300
Apr 7, 2026
172.20
177.10
171.06
175.35
174.89
573,800
Apr 6, 2026
167.52
172.83
166.45
172.73
172.27
461,000
Apr 2, 2026
168.01
174.39
166.04
168.00
167.56
695,600
Apr 1, 2026
173.40
175.93
172.67
172.92
172.46
435,600
Mar 31, 2026
164.24
171.37
162.71
171.00
170.55
695,000
Mar 30, 2026
165.78
166.89
159.58
160.86
160.44
367,500
Mar 27, 2026
165.12
165.83
162.55
164.22
163.79
554,200
Mar 26, 2026
172.43
174.60
166.92
167.55
167.11
377,800
Mar 25, 2026
176.05
177.96
170.83
174.58
174.12
515,100
Mar 24, 2026
171.47
174.93
170.41
173.11
172.65
553,900
Mar 23, 2026
174.70
178.65
171.52
174.08
173.62
414,700
Mar 20, 2026
172.91
174.98
166.68
167.93
167.49
851,700
Mar 19, 2026
172.40
175.57
170.27
174.28
173.82
303,000
Mar 18, 2026
176.20
177.89
174.93
175.08
174.62
278,800
Mar 17, 2026
175.06
178.09
174.55
176.51
176.04
339,100
Mar 16, 2026
174.75
175.32
171.15
173.87
173.41
649,000
Mar 13, 2026
181.22
181.46
171.12
171.22
170.77
634,400
Mar 12, 2026
186.48
188.06
179.22
179.36
178.89
436,700
Mar 11, 2026
188.67
190.35
185.89
187.93
187.43
410,600
Mar 10, 2026
193.01
195.53
189.91
189.96
189.46
303,900
Mar 9, 2026
188.44
193.61
186.31
193.38
192.87
249,000
Mar 6, 2026
194.92
194.92
189.96
191.12
190.62
379,600
Mar 5, 2026
202.04
203.52
196.35
198.60
198.08
350,600
Mar 4, 2026
199.25
204.22
197.26
203.60
203.06
269,500
Mar 3, 2026
198.71
202.57
194.34
200.85
200.32
347,200
Mar 2, 2026
198.06
204.72
196.82
204.32
203.78
311,300
Feb 27, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
201.65
202.01
196.58
200.53
200.00
424,500
Feb 26, 2026
204.08
204.46
200.99
204.20
203.41
294,200
Feb 25, 2026
205.49
206.33
200.19
203.59
202.80
295,900
Feb 24, 2026
200.83
205.29
199.29
204.37
203.58
232,300
Feb 23, 2026
202.24
202.30
198.85
200.68
199.90
354,900
Feb 20, 2026
204.28
208.02
201.56
203.25
202.46
264,400
Feb 19, 2026
199.34
205.14
199.00
204.86
204.06
338,800
Feb 18, 2026
200.13
202.94
199.35
200.41
199.63
343,600
Feb 17, 2026
200.00
203.92
198.65
200.08
199.30
586,600
Feb 13, 2026
200.02
204.21
195.97
200.52
199.74
697,300
Feb 12, 2026
202.06
207.37
196.13
200.00
199.22
1,114,500
Feb 11, 2026
201.19
202.56
197.29
200.61
199.83
504,300
Feb 10, 2026
200.51
201.07
198.01
198.50
197.73
547,400
Feb 9, 2026
196.22
200.35
196.22
199.99
199.21
364,800
Feb 6, 2026
190.42
197.00
190.42
196.22
195.46
725,100
Feb 5, 2026
188.48
190.83
186.43
187.78
187.05
510,200
Feb 4, 2026
190.54
192.96
186.83
189.82
189.08
635,000
Feb 3, 2026
189.30
192.09
186.09
190.40
189.66
583,600
Feb 2, 2026
181.58
185.59
181.40
185.27
184.55
454,200
Jan 30, 2026
177.24
184.61
177.24
182.64
181.93
877,000
Jan 29, 2026
183.39
185.82
174.77
179.38
178.68
954,100
Jan 28, 2026
185.07
187.40
182.11
182.27
181.56
986,900
Jan 27, 2026
201.26
206.64
184.28
185.64
184.92
1,887,900
Jan 26, 2026
205.49
210.20
204.35
209.77
208.96
869,300
Jan 23, 2026
207.78
207.78
203.64
204.24
203.45
242,100
Jan 22, 2026
211.00
214.31
207.90
208.39
207.58
258,300
Jan 21, 2026
208.09
213.00
205.31
210.23
209.41
286,100
Jan 20, 2026
204.66
207.63
203.55
205.78
204.98
243,400
Jan 16, 2026
205.98
208.58
205.79
207.42
206.62
341,300
Jan 15, 2026
204.06
208.13
204.06
206.91
206.11
251,000
Jan 14, 2026
204.50
206.17
202.42
203.20
202.41
296,100
Jan 13, 2026
203.25
207.77
203.25
204.73
203.94
284,400
Jan 12, 2026
202.00
203.64
200.73
202.93
202.14
261,300
Jan 9, 2026
199.95
203.23
198.93
202.56
201.77
221,400
Jan 8, 2026
195.04
199.20
194.29
199.06
198.29
364,400
Jan 7, 2026
197.51
198.24
193.22
194.47
193.72
295,500
Jan 6, 2026
193.55
196.79
191.01
196.30
195.54
614,000
Jan 5, 2026
188.67
196.02
188.67
194.37
193.62
373,100
Jan 2, 2026
183.91
188.36
183.16
187.53
186.80
201,600
Dec 31, 2025
187.83
187.83
184.13
184.43
183.71
215,400
Dec 30, 2025
187.44
188.28
186.00
187.59
186.86
259,600
Dec 29, 2025
187.44
188.96
186.42
188.25
187.52
178,200
Dec 26, 2025
188.43
188.43
186.61
187.80
187.07
268,500
Dec 24, 2025
189.50
189.50
187.64
188.27
187.54
109,100
Dec 23, 2025
188.25
189.03
187.12
188.98
188.25
228,800
Dec 22, 2025
187.38
188.92
185.65
188.12
187.39
260,700
Dec 19, 2025
185.99
188.28
185.03
187.00
186.27
468,900
Dec 18, 2025
185.93
188.18
185.01
185.62
184.90
358,000
Dec 17, 2025
187.66
188.58
182.87
183.83
183.12
257,300
Dec 16, 2025
191.00
191.53
185.13
187.58
186.85
359,600
Dec 15, 2025
192.38
192.50
189.92
191.83
191.09
288,800
Dec 12, 2025
193.12
194.17
190.35
191.67
190.93
196,900
Dec 11, 2025
190.67
194.03
190.20
192.93
192.18
246,300
Dec 10, 2025
185.82
191.68
185.82
190.29
189.55
306,000
Dec 9, 2025
187.09
189.01
185.77
186.05
185.33
253,100
Dec 8, 2025
186.87
189.39
186.06
187.50
186.77
381,400
Dec 5, 2025
187.69
188.39
186.07
187.79
187.06
309,400
Dec 4, 2025
186.20
189.34
184.99
187.93
187.20
342,700
Dec 3, 2025
182.37
184.90
179.46
184.03
183.32
442,300
Dec 2, 2025
181.64
182.75
179.86
181.36
180.66
418,100
Dec 1, 2025
181.43
183.35
180.33
180.37
179.67
368,700
Nov 28, 2025
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
183.47
183.72
180.97
183.25
182.54
129,600
Nov 26, 2025
182.50
184.32
181.88
182.78
181.84
408,100
Nov 25, 2025
179.89
183.53
178.92
182.83
181.89
439,000
Nov 24, 2025
178.53
180.55
177.03
178.84
177.92
287,400
Nov 21, 2025
177.41
179.13
173.63
178.89
177.97
520,500
Nov 20, 2025
182.59
183.20
175.46
176.16
175.26
380,400
Nov 19, 2025
179.76
182.58
178.26
179.18
178.26
601,300
Nov 18, 2025
178.08
180.74
176.22
179.49
178.57
282,300
Nov 17, 2025
183.98
184.98
178.30
178.86
177.94
320,100
Nov 14, 2025
182.15
186.73
175.63
183.70
182.76
279,600
Nov 13, 2025
190.00
191.46
185.31
185.71
184.76
271,900
Nov 12, 2025
187.76
191.85
187.57
190.98
190.00
307,700
Nov 11, 2025
190.04
190.75
187.36
188.18
187.21
213,300
Nov 10, 2025
191.53
192.15
187.78
190.26
189.28
198,300
Nov 7, 2025
188.14
190.36
186.66
189.44
188.47
164,900
Nov 6, 2025
190.31
192.00
187.95
189.00
188.03
157,700
Nov 5, 2025
188.54
191.69
187.27
191.02
190.04
215,900
Nov 4, 2025
189.87
190.81
187.71
188.18
187.21
307,100
Nov 3, 2025
189.68
193.65
187.49
192.64
191.65
302,600
Oct 31, 2025
192.07
193.04
188.30
190.00
189.02
317,200
Oct 30, 2025
192.98
198.16
187.38
191.86
190.87
236,100
Oct 29, 2025
191.39
195.52
191.39
193.18
192.19
422,000
Oct 28, 2025
197.26
201.00
189.30
191.29
190.31
564,600
Oct 27, 2025
192.86
194.26
190.60
191.24
190.26
481,700
Oct 24, 2025
193.69
194.40
191.44
191.76
190.78
284,000
Oct 23, 2025
185.59
192.87
185.59
192.24
191.25
387,400
Oct 22, 2025
190.00
190.00
184.56
184.62
183.67
246,300
Oct 21, 2025
186.48
189.42
185.26
189.03
188.06
187,100
Oct 20, 2025
185.00
188.52
185.00
187.42
186.46
412,000
Oct 17, 2025
180.71
183.74
180.20
183.74
182.80
320,300
Oct 16, 2025
182.12
182.12
178.77
181.29
180.36
279,200
Oct 15, 2025
180.69
182.76
178.07
180.81
179.88
256,700
Oct 14, 2025
176.50
181.19
176.50
179.70
178.78
178,100
Oct 13, 2025
177.21
179.16
175.88
178.76
177.84
247,200
Oct 10, 2025
179.77
180.56
174.66
175.03
174.13
271,900
Oct 9, 2025
180.09
183.15
176.00
179.12
178.20
327,900
Oct 8, 2025
179.11
181.16
177.93
180.42
179.49
165,200
Oct 7, 2025
182.78
183.30
177.87
178.76
177.84
229,000
Oct 6, 2025
181.50
182.59
178.61
182.23
181.29
365,800
Oct 3, 2025
180.65
182.00
179.29
179.93
179.01
323,500
Oct 2, 2025
180.76
182.00
178.05
180.02
179.10
234,300
Oct 1, 2025
181.70
183.33
180.29
181.04
180.11
225,500
Sep 30, 2025
181.65
184.39
179.59
184.14
183.19
169,200
Sep 29, 2025
183.25
183.25
180.74
181.59
180.66
243,300
Sep 26, 2025
179.69
182.63
179.43
182.03
181.10
232,200
Sep 25, 2025
177.73
179.07
175.82
178.73
177.81
259,600
Sep 24, 2025
182.31
182.54
178.92
178.99
178.07
179,700
Sep 23, 2025
181.89
184.00
180.99
181.75
180.82
274,800
Sep 22, 2025
181.55
182.90
180.63
181.93
181.00
245,300
Sep 19, 2025
184.45
187.49
180.68
182.05
181.12
838,100
Sep 18, 2025
182.16
185.21
180.68
184.13
183.18
209,000
Sep 17, 2025
183.52
185.13
179.32
180.66
179.73
366,900
Sep 16, 2025
182.60
183.51
180.33
182.79
181.85
237,400
Sep 15, 2025
184.00
185.12
180.99
182.60
181.66
275,100
Sep 12, 2025
186.27
186.27
182.98
182.99
182.05
181,600
Sep 11, 2025
182.75
186.79
182.28
186.39
185.43
368,300
Sep 10, 2025
182.26
185.13
181.80
182.72
181.78
419,800
Sep 9, 2025
184.20
184.20
181.00
182.42
181.48
437,100
Sep 8, 2025
184.01
184.75
180.51
184.43
183.48
386,800
Sep 5, 2025
186.30
187.22
181.33
184.27
183.32
232,900
