Crane Company
CRNYSEIndustrials● Active
$191.59
+$2.73(+1.45%)
Market Cap$11.1B
P/E Ratio—
52W High$214.31
52W Low$159.58
Crane Company（CR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$214.31
Jan 22, 2026
-11.9% from here
5-Year Low5Y
$67.28
May 4, 2023
+180.7% from low
IPO Priceadj.
$72.00
Mar 29, 2023
+162.3% since IPO
1 Year Ago
$185.99
Jun 9, 2025
+1.5% in 1Y
5 Years Ago
$93.30
Jun 8, 2021
+102.4% in 5Y
10 Years Ago
$59.87
Jun 8, 2016
+215.5% in 10Y
Historical Price Data · CR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $187.38 | $190.92 | $185.50 | $188.86 | $188.86 | 436K | +0.79% |
| Jun 4, 2026 | $186.98 | $189.95 | $186.38 | $188.36 | $188.36 | 349K | +0.74% |
| Jun 3, 2026 | $186.21 | $189.25 | $185.56 | $186.09 | $186.09 | 437K | -0.06% |
| Jun 2, 2026 | $182.63 | $186.66 | $182.63 | $186.57 | $186.57 | 713K | +2.16% |
| Jun 1, 2026 | $179.92 | $182.91 | $178.09 | $182.05 | $182.05 | 437K | +1.18% |
| May 29, 2026 | $180.78 | $185.13 | $179.60 | $183.00 | $183.00 | 482K | +1.23% |
| May 28, 2026 | $177.55 | $182.19 | $175.57 | $181.46 | $181.46 | 491K | +2.20% |
| May 27, 2026 | $183.81 | $183.81 | $178.82 | $178.93 | $178.93 | 322K | -2.65% |
| May 26, 2026 | $177.51 | $184.21 | $177.51 | $181.75 | $181.75 | 526K | +2.39% |
| May 22, 2026 | $176.21 | $181.14 | $174.08 | $179.75 | $179.75 | 375K | +2.01% |
| May 21, 2026 | $171.11 | $176.28 | $168.50 | $175.40 | $175.40 | 444K | +2.51% |
| May 20, 2026 | $168.29 | $173.69 | $167.22 | $173.41 | $173.41 | 592K | +3.04% |
| May 19, 2026 | $169.08 | $169.08 | $165.38 | $167.39 | $167.39 | 529K | -1.00% |
| May 18, 2026 | $172.21 | $174.02 | $170.19 | $170.77 | $170.77 | 485K | -0.84% |
| May 15, 2026 | $176.80 | $178.38 | $171.02 | $171.88 | $171.88 | 673K | -2.78% |
| May 14, 2026 | $181.11 | $182.09 | $177.69 | $179.24 | $179.24 | 504K | -1.03% |
| May 13, 2026 | $180.55 | $182.09 | $176.28 | $179.57 | $179.57 | 525K | -0.54% |
| May 12, 2026 | $182.00 | $182.51 | $179.05 | $180.58 | $180.58 | 646K | -0.78% |
| May 11, 2026 | $180.34 | $183.95 | $178.38 | $182.57 | $182.57 | 574K | +1.24% |
| May 8, 2026 | $182.96 | $183.87 | $178.55 | $181.32 | $181.32 | 1.0M | -0.90% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CR
Jan 1 → Dec 31 · 6 years2026+2.7%$183.91 → $188.86
+2.7%
2025+21.2%$152.14 → $184.43
+21.2%
2024+29.8%$116.87 → $151.75
+29.8%
2023+16.8%$101.13 → $118.14
+16.8%
2022-1.6%$102.06 → $100.45
-1.6%
2021+9.0%$93.30 → $101.73
+9.0%
Best Year2024 · +29.8%
Worst Year2022 · -1.6%
Positive Years5 / 6
Avg Annual Return+13.0%
6Y Total Return+102.4%
6Y CAGR~+12.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in CR?
If you invested $1,000 in CR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,155
Total Return+215.5%
CAGR~+12.2% / yr
Profit+$2,155
Based on Jun 8, 2016 · $59.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Crane Company（CR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $188.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CR 历史股价FMP 日线复权 OHLCV