Crane Company (CR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +13.2%
- 3M
- +24.5%
- YTD
- +16.4%
- 1Y
- +14.2%
- 3Y
- +35.8%
- 5Y
- +18.1%
Loading 10-year price history...
CR Historical Performance
CR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -22.2%
- 2003 annual price return
- +49.6%
- 2004 annual price return
- -4.6%
- 2005 annual price return
- +24.7%
- 2006 annual price return
- +2.0%
- 2007 annual price return
- +18.3%
- 2008 annual price return
- -59.5%
- 2009 annual price return
- +69.5%
- 2010 annual price return
- +31.3%
- 2011 annual price return
- +12.1%
- 2012 annual price return
- -2.3%
- 2013 annual price return
- +42.3%
- 2014 annual price return
- -12.1%
- 2015 annual price return
- -18.7%
- 2016 annual price return
- +51.2%
- 2017 annual price return
- +21.9%
- 2018 annual price return
- -19.5%
- 2019 annual price return
- +20.4%
- 2020 annual price return
- -11.3%
- 2021 annual price return
- +33.6%
- 2022 annual price return
- -1.8%
- 2023 annual price return
- +16.6%
- 2024 annual price return
- +29.8%
- 2025 annual price return
- +22.2%
- 2026 annual price return
- +6.9%
CR Stock Price Trajectory (1980–2026)
As of July 8, 2026, Crane Company (CR) trades at $218.23, representing a +14.2% return over the past year. The stock has delivered a +136.6% total return over five years (+18.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $226.46 on June 26, 2026. From this peak, CR has corrected -3.6%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers IEX (+23.3% 1Y), FLS (+36.9% 1Y), and GNSS (-8.7% 1Y), CR has underperformed the peer group average. Compare CR vs IEX →
CR Historical Price Data · from 1980
Rows 1–50 of 11,671| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 217.86 | 221.93 | 213.32 | 218.23 | 417K | -0.83% |
| 2026-07-06 | 218.05 | 220.25 | 217.82 | 220.06 | 267K | +1.11% |
| 2026-07-02 | 220.60 | 222.72 | 214.84 | 217.64 | 475K | -0.98% |
| 2026-07-01 | 220.63 | 224.57 | 219.33 | 219.80 | 367K | -1.47% |
| 2026-06-30 | 221.25 | 223.96 | 219.65 | 223.07 | 277K | +1.25% |
| 2026-06-29 | 218.81 | 220.61 | 216.96 | 220.31 | 267K | +0.57% |
| 2026-06-26 | 225.00 | 226.46 | 217.98 | 219.06 | 321K | -2.03% |
| 2026-06-25 | 217.30 | 224.89 | 217.30 | 223.59 | 501K | +4.54% |
| 2026-06-24 | 211.87 | 217.46 | 210.89 | 213.87 | 309K | +0.48% |
| 2026-06-23 | 209.87 | 216.97 | 206.93 | 212.85 | 509K | -1.06% |
| 2026-06-22 | 214.91 | 216.94 | 213.46 | 215.13 | 338K | +0.11% |
| 2026-06-18 | 211.61 | 216.19 | 209.18 | 214.90 | 689K | +2.75% |
| 2026-06-17 | 206.53 | 212.42 | 206.53 | 209.15 | 473K | +1.02% |
| 2026-06-16 | 208.59 | 210.79 | 206.49 | 207.03 | 466K | +0.22% |
| 2026-06-15 | 210.00 | 212.50 | 206.57 | 206.57 | 605K | 0.00% |
| 2026-06-12 | 206.82 | 208.30 | 203.79 | 206.57 | 579K | +1.23% |
| 2026-06-11 | 197.96 | 205.79 | 197.96 | 204.07 | 413K | +4.30% |
| 2026-06-10 | 199.62 | 202.41 | 195.62 | 195.65 | 619K | -2.62% |
| 2026-06-09 | 195.33 | 201.05 | 192.78 | 200.92 | 550K | +4.24% |
| 2026-06-08 | 190.33 | 194.80 | 188.30 | 192.74 | 426K | +2.05% |
| 2026-06-05 | 187.91 | 190.89 | 186.48 | 188.86 | 419K | +0.27% |
| 2026-06-04 | 186.66 | 189.94 | 186.66 | 188.36 | 306K | +1.22% |
| 2026-06-03 | 186.21 | 189.25 | 185.56 | 186.09 | 407K | -0.26% |
| 2026-06-02 | 182.63 | 186.63 | 182.63 | 186.57 | 554K | +2.48% |
| 2026-06-01 | 179.82 | 182.91 | 178.16 | 182.05 | 431K | -0.52% |
| 2026-05-29 | 180.78 | 185.09 | 180.07 | 183.00 | 329K | +0.85% |
| 2026-05-28 | 177.55 | 182.19 | 175.56 | 181.46 | 488K | +1.41% |
| 2026-05-27 | 183.81 | 183.81 | 178.85 | 178.93 | 308K | -1.55% |
| 2026-05-26 | 177.51 | 184.21 | 177.51 | 181.75 | 483K | +1.11% |
| 2026-05-22 | 176.21 | 181.14 | 174.07 | 179.75 | 75K | +2.48% |
| 2026-05-21 | 171.11 | 176.28 | 168.50 | 175.40 | 433K | +1.15% |
| 2026-05-20 | 168.29 | 173.63 | 167.22 | 173.41 | 379K | +3.60% |
| 2026-05-19 | 166.65 | 169.08 | 165.59 | 167.39 | 315K | -1.98% |
| 2026-05-18 | 172.21 | 174.02 | 170.19 | 170.77 | 464K | -0.65% |
| 2026-05-15 | 176.80 | 178.38 | 171.02 | 171.88 | 635K | -4.11% |
| 2026-05-14 | 181.22 | 182.09 | 177.61 | 179.24 | 481K | -0.18% |
| 2026-05-13 | 180.55 | 182.09 | 176.28 | 179.57 | 502K | -0.56% |
| 2026-05-12 | 182.00 | 182.45 | 179.05 | 180.58 | 590K | -1.09% |
| 2026-05-11 | 180.14 | 183.94 | 178.26 | 182.57 | 558K | +0.69% |
| 2026-05-08 | 184.99 | 184.99 | 178.55 | 181.32 | 1.00M | -0.24% |
| 2026-05-07 | 183.13 | 183.40 | 177.32 | 181.75 | 620K | +0.08% |
| 2026-05-06 | 178.95 | 184.52 | 178.95 | 181.61 | 588K | +3.25% |
| 2026-05-05 | 174.26 | 177.07 | 172.12 | 175.89 | 353K | +2.96% |
| 2026-05-04 | 173.73 | 174.76 | 169.88 | 170.83 | 495K | -0.82% |
| 2026-05-01 | 179.38 | 179.38 | 171.79 | 172.24 | 544K | -3.09% |
| 2026-04-30 | 177.62 | 179.34 | 175.97 | 177.73 | 581K | +0.80% |
| 2026-04-29 | 183.79 | 183.79 | 174.40 | 176.32 | 573K | -0.90% |
| 2026-04-28 | 188.28 | 190.48 | 176.93 | 177.93 | 1.27M | -2.78% |
| 2026-04-27 | 180.31 | 184.30 | 179.63 | 183.01 | 872K | +1.63% |
| 2026-04-24 | 179.71 | 181.93 | 178.01 | 180.08 | 386K | -0.19% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CR — Frequently Asked Questions
Quick answers to the most common questions about buying CR stock.
How has CR stock performed recently?
CR returned +14.2% over the past year, beating its 5-year annualized CAGR of +18.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CR's all-time high price?
Crane Company reached $226.46 on 2026-06-26. The 52-week high is $226.46. Current 1-year return of +14.2% places the stock closer to historical peaks.
Where can I download CR historical price data?
This page provides CR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.