MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CR — Crane Company
NYSECrane Company
$208.20
+1.88(+0.91%)
- O
- 210.10
- H
- 211.80
- L
- 206.99
- V
- 416.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$208.20
Period Return+48.28%
Period High$230.50
Period Low$137.03
Avg Daily Volume396.4K
Total Trading Days365
CR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $210.10 | $211.80 | $206.99 | $208.20 | +$1.88 | +0.91% | 416,262 | $208.88 | $206.99 $211.80 |
| Oct 1, 2026 | $203.51 | $207.06 | $203.05 | $206.32 | +$2.30 | +1.13% | 240,612 | $205.59 | $203.05 $207.06 |
| Sep 30, 2026 | $208.28 | $208.28 | $203.93 | $204.02 | $-4.37 | -2.10% | 353,011 | $205.21 | $203.93 $208.28 |
| Sep 29, 2026 | $208.29 | $210.08 | $205.59 | $208.39 | +$1.47 | +0.71% | 248,732 | $207.66 | $205.59 $210.08 |
| Sep 28, 2026 | $204.87 | $208.16 | $203.48 | $206.92 | +$0.09 | +0.04% | 393,426 | $206.68 | $203.48 $208.16 |
| Sep 25, 2026 | $205.42 | $207.96 | $204.59 | $206.83 | +$2.27 | +1.11% | 325,784 | $206.64 | $204.59 $207.96 |
| Sep 24, 2026 | $200.81 | $205.29 | $200.81 | $204.56 | +$0.23 | +0.11% | 262,148 | $203.84 | $200.81 $205.29 |
| Sep 23, 2026 | $201.55 | $205.44 | $200.30 | $204.33 | +$2.06 | +1.02% | 296,933 | $204.24 | $200.30 $205.44 |
| Sep 22, 2026 | $200.76 | $202.59 | $198.59 | $202.27 | +$3.31 | +1.66% | 428,153 | $201.44 | $198.59 $202.59 |
| Sep 21, 2026 | $199.50 | $199.50 | $196.45 | $198.96 | +$1.34 | +0.68% | 687,703 | $198.68 | $196.45 $199.50 |
| Sep 18, 2026 | $197.79 | $198.52 | $195.78 | $197.62 | $-0.15 | -0.08% | 896,167 | $197.54 | $195.78 $198.52 |
| Sep 17, 2026 | $201.50 | $201.50 | $196.52 | $197.77 | +$0.52 | +0.26% | 387,234 | $197.79 | $196.52 $201.50 |
| Sep 16, 2026 | $197.66 | $200.21 | $194.56 | $197.25 | +$1.80 | +0.92% | 420,029 | $197.60 | $194.56 $200.21 |
| Sep 15, 2026 | $200.73 | $201.59 | $195.30 | $195.45 | $-3.80 | -1.91% | 366,078 | $196.65 | $195.30 $201.59 |
| Sep 14, 2026 | $199.32 | $201.53 | $197.10 | $199.25 | $-2.57 | -1.27% | 368,702 | $199.25 | $197.10 $201.53 |
| Sep 11, 2026 | $201.37 | $206.58 | $199.62 | $201.82 | +$4.29 | +2.17% | 315,608 | $201.79 | $199.62 $206.58 |
| Sep 10, 2026 | $199.35 | $200.57 | $196.52 | $197.53 | $-3.99 | -1.98% | 314,359 | $197.82 | $196.52 $200.57 |
| Sep 9, 2026 | $200.77 | $202.67 | $200.04 | $201.52 | $-1.13 | -0.56% | 284,385 | $201.55 | $200.04 $202.67 |
| Sep 8, 2026 | $204.60 | $206.86 | $202.34 | $202.65 | $-2.04 | -1.00% | 282,800 | $203.99 | $202.34 $206.86 |
| Sep 4, 2026 | $200.62 | $212.12 | $200.43 | $204.69 | +$1.76 | +0.87% | 391,464 | $204.40 | $200.43 $212.12 |
| Sep 3, 2026 | $200.66 | $203.04 | $198.29 | $202.93 | +$3.83 | +1.92% | 325,648 | $201.67 | $198.29 $203.04 |
| Sep 2, 2026 | $200.99 | $204.03 | $197.84 | $199.10 | $-0.91 | -0.45% | 356,891 | $199.90 | $197.84 $204.03 |
| Sep 1, 2026 | $203.08 | $205.00 | $199.41 | $200.01 | $-5.06 | -2.47% | 502,389 | $201.67 | $199.41 $205.00 |
| Aug 31, 2026 | $204.43 | $206.38 | $202.91 | $205.07 | $-1.93 | -0.93% | 573,978 | $204.95 | $202.91 $206.38 |
| Aug 28, 2026 | $210.09 | $212.08 | $205.63 | $207.00 | $-1.98 | -0.95% | 368,785 | $207.16 | $205.63 $212.08 |
| Aug 27, 2026 | $206.86 | $210.14 | $206.69 | $208.98 | $-0.62 | -0.30% | 333,338 | $208.68 | $206.69 $210.14 |
| Aug 26, 2026 | $208.62 | $211.34 | $207.55 | $209.60 | +$3.49 | +1.69% | 362,572 | $209.95 | $207.55 $211.34 |
| Aug 25, 2026 | $210.20 | $210.77 | $205.18 | $206.11 | $-0.22 | -0.11% | 343,162 | $206.24 | $205.18 $210.77 |
| Aug 24, 2026 | $209.22 | $212.69 | $205.21 | $206.33 | $-2.08 | -1.00% | 369,418 | $207.26 | $205.21 $212.69 |
| Aug 21, 2026 | $218.02 | $218.02 | $206.36 | $208.41 | +$1.91 | +0.92% | 293,574 | $208.07 | $206.36 $218.02 |