sec filing
CR
NYSE · CR
Crane Company
Industrials · Industrial - Machinery
$205.07
Down-$1.93 (-0.93%)
Updated Sep 1, 2026, 4:03 AM
SID Score
5.8/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 11.1B
- P/E ratio
- 30.38
- Dividend yield
- 0.45%
- 52-week range
- $159.58 – $230.50
- Volume
- 573.98K
- Avg. volume
- 307.09K
Price performance
CR price history
1M range · 21 trading sessions · Daily adjusted prices
CR closed at $205.07 after 21 trading sessions, down 6.50% for the selected period.
- Last close
- $205.07
- Period change
- -6.50%
- Period low
- $205.07
- Period high
- $224.10
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 31, 2026 | $204.43 | $206.3799 | $202.9113 | $205.07 | 573.98K |
| Aug 28, 2026 | $210.09 | $212.08 | $205.63 | $207.00 | 368.79K |
| Aug 27, 2026 | $206.86 | $210.135 | $206.69 | $208.98 | 333.34K |
| Aug 26, 2026 | $208.62 | $211.34 | $207.55 | $209.60 | 362.57K |
| Aug 25, 2026 | $210.20 | $210.765 | $205.175 | $206.11 | 343.16K |
| Aug 24, 2026 | $209.22 | $212.69 | $205.21 | $206.33 | 369.42K |
| Aug 21, 2026 | $218.02 | $218.02 | $206.36 | $208.41 | 293.57K |
| Aug 20, 2026 | $207.60 | $209.87 | $205.67 | $206.50 | 521.18K |
| Aug 19, 2026 | $215.79 | $215.79 | $208.16 | $208.96 | 774.33K |
| Aug 18, 2026 | $216.49 | $219.08 | $214.02 | $214.98 | 307.74K |
| Aug 17, 2026 | $216.86 | $219.18 | $211.22 | $218.59 | 432.77K |
| Aug 14, 2026 | $218.55 | $220.40 | $216.30 | $218.34 | 290.02K |
| Aug 13, 2026 | $221.64 | $225.00 | $218.83 | $219.04 | 248.67K |
| Aug 12, 2026 | $223.47 | $223.47 | $219.89 | $222.93 | 290.99K |
| Aug 11, 2026 | $220.13 | $223.85 | $219.105 | $220.56 | 341.36K |
| Aug 10, 2026 | $220.01 | $222.2461 | $218.22 | $219.35 | 272.45K |
| Aug 7, 2026 | $219.27 | $222.86 | $217.72 | $219.88 | 225.9K |
| Aug 6, 2026 | $224.46 | $228.64 | $217.78 | $218.55 | 471.29K |
| Aug 5, 2026 | $224.96 | $228.10 | $223.01 | $223.07 | 407.14K |
| Aug 4, 2026 | $224.00 | $225.00 | $219.48 | $224.10 | 416.59K |
| Aug 3, 2026 | $212.34 | $219.695 | $212.34 | $219.32 | 467.8K |
Latest CR news
The latest Smart Investors Daily articles mentioning CR.
Stock researchResearch & News · Analysis
Loading stock research…