Crane Co (CR) stock
CRNYSEMiscellaneous Fabricated Metal ProductsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 12/3026% above fair value
$198.02−7.79 (-3.79%)
Close on Oct 30, 2026Market cap $11.45BP/E 34.0Yield 0.46%
Price history
Crane share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$198.02
-3.79% on the day
52-week range
$159.58 – $230.50
-14.1% from the high
Change over 52 weeks
+3.2%
From $191.86 on Oct 30, 2025
Average volume
427,678
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $202.56 | $204.67 | $197.02 | $198.02 | -3.79% | 458,806 |
| Oct 29, 2026 | $199.60 | $206.51 | $199.60 | $205.81 | +3.72% | 515,407 |
| Oct 28, 2026 | $200.00 | $208.05 | $193.39 | $198.42 | +2.87% | 866,730 |
| Oct 27, 2026 | $192.00 | $199.44 | $188.96 | $192.89 | +1.27% | 745,377 |
| Oct 26, 2026 | $184.65 | $191.30 | $183.19 | $190.48 | +4.15% | 558,143 |
| Oct 23, 2026 | $186.62 | $186.62 | $181.06 | $182.89 | -3.26% | 706,669 |
| Oct 22, 2026 | $201.05 | $201.20 | $183.13 | $189.05 | -7.52% | 624,214 |
| Oct 21, 2026 | $203.49 | $206.34 | $202.71 | $204.43 | +1.57% | 285,265 |
| Oct 20, 2026 | $204.62 | $206.50 | $199.29 | $201.27 | -2.44% | 563,488 |
| Oct 19, 2026 | $206.69 | $207.23 | $204.47 | $206.31 | +0.23% | 194,188 |
| Oct 16, 2026 | $205.94 | $209.00 | $204.08 | $205.83 | +0.05% | 320,175 |
| Oct 15, 2026 | $203.54 | $206.06 | $200.51 | $205.73 | +0.86% | 272,890 |
| Oct 14, 2026 | $202.34 | $205.37 | $202.34 | $203.97 | +0.10% | 269,603 |
| Oct 13, 2026 | $204.88 | $207.47 | $201.56 | $203.76 | -0.38% | 221,521 |
| Oct 12, 2026 | $203.91 | $207.56 | $203.42 | $204.54 | -0.10% | 164,705 |
| Oct 9, 2026 | $202.78 | $206.75 | $201.15 | $204.75 | +1.30% | 250,837 |
| Oct 8, 2026 | $201.44 | $202.87 | $199.87 | $202.12 | -0.70% | 238,783 |
| Oct 7, 2026 | $205.07 | $206.09 | $200.45 | $203.55 | -2.57% | 318,890 |
| Oct 6, 2026 | $211.09 | $212.85 | $207.59 | $208.92 | -0.33% | 418,814 |
| Oct 5, 2026 | $209.16 | $213.36 | $205.94 | $209.61 | +0.68% | 505,492 |
| Oct 2, 2026 | $210.10 | $211.80 | $206.99 | $208.20 | +0.91% | 416,267 |
| Oct 1, 2026 | $203.51 | $207.06 | $203.05 | $206.32 | +1.13% | 240,611 |
| Sep 30, 2026 | $208.28 | $208.28 | $203.93 | $204.02 | -2.10% | 353,011 |
| Sep 29, 2026 | $208.29 | $210.08 | $205.59 | $208.39 | +0.71% | 248,732 |
| Sep 28, 2026 | $204.87 | $208.16 | $203.48 | $206.92 | +0.04% | 393,425 |
| Sep 25, 2026 | $205.42 | $207.96 | $204.59 | $206.83 | +1.11% | 325,784 |
| Sep 24, 2026 | $200.81 | $205.29 | $200.81 | $204.56 | +0.11% | 262,147 |
| Sep 23, 2026 | $201.55 | $205.44 | $200.30 | $204.33 | +1.02% | 296,933 |
| Sep 22, 2026 | $200.76 | $202.59 | $198.59 | $202.27 | +1.66% | 428,152 |
| Sep 21, 2026 | $199.50 | $199.50 | $196.45 | $198.96 | +0.68% | 687,702 |
| Sep 18, 2026 | $197.79 | $198.52 | $195.78 | $197.62 | -0.08% | 896,166 |
| Sep 17, 2026 | $201.50 | $201.50 | $196.52 | $197.77 | +0.26% | 387,234 |
| Sep 16, 2026 | $197.66 | $200.21 | $194.56 | $197.25 | +0.92% | 420,028 |
| Sep 15, 2026 | $200.73 | $201.59 | $195.30 | $195.45 | -1.91% | 367,104 |
| Sep 14, 2026 | $199.32 | $201.53 | $197.10 | $199.25 | -1.27% | 373,286 |
| Sep 11, 2026 | $201.37 | $206.58 | $199.62 | $201.82 | +2.17% | 315,608 |
| Sep 10, 2026 | $199.35 | $200.57 | $196.52 | $197.53 | -1.98% | 314,358 |
| Sep 9, 2026 | $200.77 | $202.67 | $200.04 | $201.52 | -0.56% | 284,385 |
| Sep 8, 2026 | $204.60 | $206.86 | $202.34 | $202.65 | -1.00% | 282,799 |
| Sep 4, 2026 | $200.62 | $212.12 | $200.43 | $204.69 | +0.87% | 391,464 |
| Sep 3, 2026 | $200.66 | $203.04 | $198.29 | $202.93 | +1.92% | 325,648 |
| Sep 2, 2026 | $200.99 | $204.03 | $197.84 | $199.10 | -0.45% | 377,118 |
| Sep 1, 2026 | $203.08 | $205.00 | $199.41 | $200.01 | -2.47% | 502,388 |
| Aug 31, 2026 | $204.43 | $206.38 | $202.91 | $205.07 | -0.93% | 573,964 |
| Aug 28, 2026 | $210.09 | $212.08 | $205.63 | $207.00 | -0.95% | 368,785 |
| Aug 27, 2026 | $206.86 | $210.14 | $206.69 | $208.98 | -0.30% | 333,338 |
| Aug 26, 2026 | $208.62 | $211.34 | $207.55 | $209.60 | +1.69% | 362,571 |
| Aug 25, 2026 | $210.20 | $210.77 | $205.18 | $206.11 | -0.11% | 343,161 |
| Aug 24, 2026 | $209.22 | $212.69 | $205.21 | $206.33 | -1.00% | 369,417 |
| Aug 21, 2026 | $218.02 | $218.02 | $206.36 | $208.41 | +0.92% | 293,573 |
| Aug 20, 2026 | $207.60 | $209.87 | $205.67 | $206.50 | -1.18% | 521,184 |
| Aug 19, 2026 | $215.79 | $215.79 | $208.16 | $208.96 | -2.80% | 774,334 |
| Aug 18, 2026 | $216.49 | $219.08 | $214.02 | $214.98 | -1.65% | 307,736 |
| Aug 17, 2026 | $216.86 | $219.18 | $211.22 | $218.59 | +0.11% | 432,770 |
| Aug 14, 2026 | $218.55 | $220.40 | $216.30 | $218.34 | -0.32% | 290,022 |
| Aug 13, 2026 | $221.64 | $225.00 | $218.83 | $219.04 | -1.74% | 248,665 |
| Aug 12, 2026 | $223.47 | $223.47 | $219.89 | $222.93 | +1.07% | 290,988 |
| Aug 11, 2026 | $220.13 | $223.85 | $219.11 | $220.56 | +0.55% | 341,361 |
| Aug 10, 2026 | $220.01 | $222.25 | $218.22 | $219.35 | -0.24% | 272,451 |
| Aug 7, 2026 | $219.27 | $222.86 | $217.72 | $219.88 | +0.61% | 225,903 |
| Aug 6, 2026 | $224.46 | $228.64 | $217.78 | $218.55 | -2.03% | 471,287 |
| Aug 5, 2026 | $224.96 | $228.10 | $223.01 | $223.07 | -0.46% | 407,136 |
| Aug 4, 2026 | $224.00 | $225.00 | $219.48 | $224.10 | +2.18% | 416,592 |
| Aug 3, 2026 | $212.34 | $219.70 | $212.34 | $219.32 | +2.75% | 467,800 |
| Jul 31, 2026 | $211.23 | $217.44 | $210.66 | $213.46 | -0.34% | 449,536 |
| Jul 30, 2026 | $211.32 | $216.48 | $208.48 | $214.18 | +3.60% | 602,996 |
| Jul 29, 2026 | $217.54 | $217.54 | $205.13 | $206.73 | -8.66% | 1,114,436 |
| Jul 28, 2026 | $226.90 | $227.46 | $222.11 | $226.34 | -0.04% | 714,990 |
| Jul 27, 2026 | $228.30 | $230.50 | $222.41 | $226.44 | +0.13% | 470,566 |
| Jul 24, 2026 | $219.71 | $226.99 | $217.11 | $226.14 | +3.69% | 782,412 |
| Jul 23, 2026 | $218.17 | $221.82 | $216.02 | $218.10 | -0.80% | 641,079 |
| Jul 22, 2026 | $216.08 | $220.76 | $215.50 | $219.85 | +1.14% | 449,197 |
| Jul 21, 2026 | $219.24 | $222.27 | $216.24 | $217.38 | -0.07% | 508,943 |
| Jul 20, 2026 | $221.23 | $222.90 | $216.01 | $217.54 | +0.02% | 500,656 |
| Jul 17, 2026 | $215.72 | $221.61 | $214.50 | $217.49 | -0.69% | 488,521 |
| Jul 16, 2026 | $220.06 | $223.31 | $213.42 | $219.01 | +0.08% | 526,815 |
| Jul 15, 2026 | $215.35 | $219.31 | $213.40 | $218.84 | +1.09% | 363,815 |
| Jul 14, 2026 | $219.24 | $221.45 | $215.24 | $216.47 | +0.29% | 492,344 |
| Jul 13, 2026 | $217.00 | $219.79 | $214.56 | $215.85 | -1.47% | 258,305 |
| Jul 10, 2026 | $217.06 | $221.28 | $214.08 | $219.07 | +0.94% | 253,117 |
| Jul 9, 2026 | $216.35 | $219.43 | $213.72 | $217.03 | +1.35% | 310,898 |
| Jul 8, 2026 | $214.90 | $217.30 | $211.62 | $214.13 | -1.88% | 419,414 |
| Jul 7, 2026 | $217.86 | $221.93 | $213.32 | $218.23 | -0.83% | 437,309 |
| Jul 6, 2026 | $217.79 | $220.78 | $216.82 | $220.06 | +1.11% | 275,869 |
| Jul 2, 2026 | $221.98 | $222.73 | $214.84 | $217.64 | -0.98% | 474,579 |
| Jul 1, 2026 | $220.70 | $224.57 | $219.33 | $219.80 | -1.47% | 379,340 |
| Jun 30, 2026 | $221.25 | $223.96 | $219.65 | $223.07 | +1.25% | 347,424 |
| Jun 29, 2026 | $218.20 | $220.65 | $216.96 | $220.31 | +0.57% | 274,054 |
| Jun 26, 2026 | $225.00 | $226.46 | $217.98 | $219.06 | -2.03% | 944,758 |
| Jun 25, 2026 | $215.46 | $224.89 | $215.43 | $223.59 | +4.54% | 506,227 |
| Jun 24, 2026 | $212.85 | $217.46 | $210.89 | $213.87 | +0.48% | 334,507 |
| Jun 23, 2026 | $210.11 | $216.98 | $206.93 | $212.85 | -1.06% | 579,517 |
| Jun 22, 2026 | $214.59 | $216.94 | $213.46 | $215.13 | +0.11% | 356,077 |
| Jun 18, 2026 | $211.61 | $216.19 | $209.18 | $214.90 | +2.75% | 731,157 |
| Jun 17, 2026 | $206.53 | $212.42 | $206.53 | $209.15 | +1.02% | 481,373 |
| Jun 16, 2026 | $208.59 | $210.80 | $206.49 | $207.03 | +0.22% | 476,521 |
| Jun 15, 2026 | $210.00 | $212.50 | $206.57 | $206.57 | 0.00% | 745,783 |
| Jun 12, 2026 | $206.82 | $208.30 | $203.79 | $206.57 | +1.23% | 586,691 |
| Jun 11, 2026 | $197.96 | $205.79 | $197.96 | $204.07 | +4.30% | 527,202 |
| Jun 10, 2026 | $198.30 | $202.41 | $195.62 | $195.65 | -2.62% | 729,615 |
| Jun 9, 2026 | $195.33 | $201.04 | $192.78 | $200.92 | +4.24% | 566,821 |
| Jun 8, 2026 | $190.33 | $194.80 | $188.30 | $192.74 | +2.05% | 479,871 |
| Jun 5, 2026 | $187.38 | $190.92 | $185.50 | $188.86 | +0.27% | 435,820 |
| Jun 4, 2026 | $186.98 | $189.95 | $186.38 | $188.36 | +1.22% | 348,623 |
| Jun 3, 2026 | $186.21 | $189.25 | $185.56 | $186.09 | -0.26% | 436,942 |
| Jun 2, 2026 | $182.63 | $186.66 | $182.63 | $186.57 | +2.48% | 712,840 |
| Jun 1, 2026 | $179.92 | $182.91 | $178.09 | $182.05 | -0.52% | 437,425 |
| May 29, 2026 | $180.78 | $185.13 | $179.60 | $183.00 | +0.85% | 482,295 |
| May 28, 2026 | $177.55 | $182.19 | $175.57 | $181.46 | +1.41% | 491,370 |
| May 27, 2026 | $183.81 | $183.81 | $178.82 | $178.93 | -1.55% | 321,687 |
| May 26, 2026 | $177.51 | $184.21 | $177.51 | $181.75 | +1.11% | 525,817 |
| May 22, 2026 | $176.21 | $181.14 | $174.08 | $179.75 | +2.48% | 374,903 |
| May 21, 2026 | $171.11 | $176.28 | $168.50 | $175.40 | +1.15% | 444,074 |
| May 20, 2026 | $168.29 | $173.69 | $167.22 | $173.41 | +3.60% | 591,862 |
| May 19, 2026 | $169.08 | $169.08 | $165.38 | $167.39 | -1.98% | 529,317 |
| May 18, 2026 | $172.21 | $174.02 | $170.19 | $170.77 | -0.65% | 484,909 |
| May 15, 2026 | $176.80 | $178.38 | $171.02 | $171.88 | -4.11% | 673,018 |
| May 14, 2026 | $181.11 | $182.09 | $177.69 | $179.24 | -0.18% | 503,656 |
| May 13, 2026 | $180.55 | $182.09 | $176.28 | $179.57 | -0.56% | 524,634 |
| May 12, 2026 | $182.00 | $182.51 | $179.05 | $180.58 | -1.09% | 645,832 |
| May 11, 2026 | $180.34 | $183.95 | $178.38 | $182.57 | +0.69% | 574,058 |
| May 8, 2026 | $182.96 | $183.87 | $178.55 | $181.32 | -0.24% | 1,013,697 |
| May 7, 2026 | $183.40 | $183.40 | $177.32 | $181.75 | +0.08% | 634,378 |
| May 6, 2026 | $179.88 | $184.52 | $178.95 | $181.61 | +3.25% | 620,758 |
| May 5, 2026 | $172.92 | $177.07 | $172.12 | $175.89 | +2.96% | 359,190 |
| May 4, 2026 | $173.73 | $174.76 | $169.88 | $170.83 | -0.82% | 510,025 |
| May 1, 2026 | $179.38 | $179.38 | $171.79 | $172.24 | -3.09% | 679,825 |
| Apr 30, 2026 | $177.62 | $179.34 | $175.98 | $177.73 | +0.80% | 787,757 |
| Apr 29, 2026 | $183.79 | $183.79 | $174.40 | $176.32 | -0.90% | 632,054 |
| Apr 28, 2026 | $190.48 | $190.48 | $176.93 | $177.93 | -2.78% | 1,323,341 |
| Apr 27, 2026 | $180.31 | $184.30 | $179.64 | $183.01 | +1.63% | 874,280 |
| Apr 24, 2026 | $179.71 | $181.87 | $178.01 | $180.08 | -0.19% | 423,051 |
| Apr 23, 2026 | $182.32 | $184.78 | $178.79 | $180.42 | +0.44% | 500,600 |
| Apr 22, 2026 | $187.23 | $187.77 | $175.32 | $179.63 | -3.10% | 1,078,741 |
| Apr 21, 2026 | $194.55 | $195.31 | $184.92 | $185.37 | -3.89% | 600,254 |
| Apr 20, 2026 | $192.00 | $193.66 | $190.30 | $192.88 | +0.04% | 270,198 |
| Apr 17, 2026 | $189.93 | $197.16 | $189.42 | $192.81 | +3.61% | 441,895 |
| Apr 16, 2026 | $191.01 | $191.58 | $184.50 | $186.10 | -2.22% | 531,326 |
| Apr 15, 2026 | $193.07 | $193.07 | $188.92 | $190.32 | -1.69% | 513,743 |
| Apr 14, 2026 | $194.19 | $196.07 | $191.63 | $193.59 | -0.10% | 259,661 |
| Apr 13, 2026 | $187.85 | $194.72 | $187.49 | $193.79 | +2.83% | 386,757 |
| Apr 10, 2026 | $188.02 | $189.99 | $186.59 | $188.46 | +1.01% | 388,996 |
| Apr 9, 2026 | $182.13 | $187.75 | $182.13 | $186.57 | +1.40% | 289,999 |
| Apr 8, 2026 | $184.97 | $188.12 | $183.20 | $184.00 | +4.93% | 758,325 |
| Apr 7, 2026 | $172.20 | $177.10 | $171.06 | $175.35 | +1.52% | 573,936 |
| Apr 6, 2026 | $167.52 | $172.83 | $166.45 | $172.73 | +2.82% | 461,031 |
| Apr 2, 2026 | $168.01 | $174.39 | $166.04 | $168.00 | -2.85% | 695,622 |
| Apr 1, 2026 | $173.40 | $175.93 | $172.67 | $172.92 | +1.12% | 435,643 |
| Mar 31, 2026 | $164.24 | $171.37 | $162.71 | $171.00 | +6.30% | 695,056 |
| Mar 30, 2026 | $165.78 | $166.89 | $159.58 | $160.86 | -2.05% | 367,514 |
| Mar 27, 2026 | $165.12 | $165.83 | $162.55 | $164.22 | -1.99% | 554,181 |
| Mar 26, 2026 | $172.43 | $174.60 | $166.92 | $167.55 | -4.03% | 377,834 |
| Mar 25, 2026 | $176.05 | $177.96 | $170.83 | $174.58 | +0.85% | 515,099 |
| Mar 24, 2026 | $171.47 | $174.93 | $170.41 | $173.11 | -0.56% | 553,906 |
| Mar 23, 2026 | $174.70 | $178.66 | $171.52 | $174.08 | +3.66% | 414,699 |
| Mar 20, 2026 | $172.91 | $174.98 | $166.69 | $167.93 | -3.64% | 851,679 |
| Mar 19, 2026 | $172.40 | $175.57 | $170.27 | $174.28 | -0.46% | 302,966 |
| Mar 18, 2026 | $176.20 | $177.89 | $174.93 | $175.08 | -0.81% | 278,816 |
| Mar 17, 2026 | $175.06 | $178.09 | $174.55 | $176.51 | +1.52% | 339,073 |
| Mar 16, 2026 | $174.75 | $175.32 | $171.16 | $173.87 | +1.55% | 649,029 |
| Mar 13, 2026 | $181.22 | $181.46 | $171.12 | $171.22 | -4.54% | 634,434 |
| Mar 12, 2026 | $186.48 | $188.06 | $179.22 | $179.36 | -4.56% | 436,777 |
| Mar 11, 2026 | $188.67 | $190.35 | $185.89 | $187.93 | -1.07% | 410,635 |
| Mar 10, 2026 | $193.01 | $195.53 | $189.91 | $189.96 | -1.77% | 303,920 |
| Mar 9, 2026 | $188.44 | $193.61 | $186.31 | $193.38 | +1.18% | 249,210 |
| Mar 6, 2026 | $194.92 | $194.92 | $189.96 | $191.12 | -3.77% | 379,565 |
| Mar 5, 2026 | $202.04 | $203.52 | $196.35 | $198.60 | -2.46% | 350,612 |
| Mar 4, 2026 | $199.25 | $204.22 | $197.26 | $203.60 | +1.37% | 269,488 |
| Mar 3, 2026 | $198.71 | $202.57 | $194.34 | $200.85 | -1.70% | 347,218 |
| Mar 2, 2026 | $198.06 | $204.72 | $196.82 | $204.32 | +1.89% | 311,318 |
| Feb 27, 2026 | $201.65 | $202.01 | $196.58 | $200.53 | -1.80% | 424,542 |
| Feb 26, 2026 | $204.08 | $204.46 | $200.99 | $204.20 | +0.30% | 294,204 |
| Feb 25, 2026 | $205.49 | $206.33 | $200.19 | $203.59 | -0.38% | 295,919 |
| Feb 24, 2026 | $200.83 | $205.29 | $199.30 | $204.37 | +1.84% | 232,312 |
| Feb 23, 2026 | $202.24 | $202.30 | $198.85 | $200.68 | -1.26% | 354,904 |
| Feb 20, 2026 | $204.28 | $208.03 | $201.56 | $203.25 | -0.79% | 264,426 |
| Feb 19, 2026 | $199.34 | $205.14 | $199.00 | $204.86 | +2.22% | 338,773 |
| Feb 18, 2026 | $200.13 | $202.94 | $199.36 | $200.41 | +0.16% | 343,627 |
| Feb 17, 2026 | $200.00 | $203.92 | $198.65 | $200.08 | -0.22% | 586,641 |
| Feb 13, 2026 | $200.02 | $204.22 | $195.97 | $200.52 | +0.26% | 697,288 |
| Feb 12, 2026 | $202.06 | $207.37 | $196.13 | $200.00 | -0.30% | 1,114,506 |
| Feb 11, 2026 | $201.19 | $202.56 | $197.29 | $200.61 | +1.06% | 504,324 |
| Feb 10, 2026 | $200.51 | $201.07 | $198.01 | $198.50 | -0.75% | 547,448 |
| Feb 9, 2026 | $196.22 | $200.35 | $196.22 | $199.99 | +1.92% | 364,774 |
| Feb 6, 2026 | $190.42 | $197.00 | $190.42 | $196.22 | +4.49% | 725,124 |
| Feb 5, 2026 | $188.48 | $190.83 | $186.43 | $187.78 | -1.07% | 510,239 |
| Feb 4, 2026 | $190.54 | $192.96 | $186.83 | $189.82 | -0.30% | 635,022 |
| Feb 3, 2026 | $189.30 | $192.09 | $186.09 | $190.40 | +2.77% | 583,689 |
| Feb 2, 2026 | $181.58 | $185.59 | $181.40 | $185.27 | +1.44% | 454,388 |
| Jan 30, 2026 | $177.24 | $184.61 | $177.24 | $182.64 | +1.82% | 877,021 |
| Jan 29, 2026 | $183.39 | $185.82 | $174.78 | $179.38 | -1.59% | 954,121 |
| Jan 28, 2026 | $185.07 | $187.40 | $182.11 | $182.27 | -1.82% | 986,912 |
| Jan 27, 2026 | $201.26 | $206.64 | $184.28 | $185.64 | -11.50% | 1,887,852 |
| Jan 26, 2026 | $205.49 | $210.20 | $204.35 | $209.77 | +2.71% | 869,374 |
| Jan 23, 2026 | $207.78 | $207.78 | $203.64 | $204.24 | -1.99% | 242,099 |
| Jan 22, 2026 | $211.00 | $214.31 | $207.91 | $208.39 | -0.88% | 258,270 |
| Jan 21, 2026 | $208.09 | $213.00 | $205.31 | $210.23 | +2.16% | 286,214 |
| Jan 20, 2026 | $204.66 | $207.63 | $203.55 | $205.78 | -0.79% | 243,374 |
| Jan 16, 2026 | $205.98 | $208.58 | $205.80 | $207.42 | +0.25% | 341,314 |
| Jan 15, 2026 | $204.06 | $208.14 | $204.06 | $206.91 | +1.83% | 251,019 |
| Jan 14, 2026 | $204.50 | $206.17 | $202.42 | $203.20 | -0.75% | 296,118 |
| Jan 13, 2026 | $203.25 | $207.77 | $203.25 | $204.73 | +0.89% | 284,473 |
| Jan 12, 2026 | $202.00 | $203.64 | $200.73 | $202.93 | +0.18% | 261,340 |
| Jan 9, 2026 | $199.95 | $203.23 | $198.94 | $202.56 | +1.76% | 221,468 |
| Jan 8, 2026 | $195.04 | $199.20 | $194.29 | $199.06 | +2.36% | 364,366 |
| Jan 7, 2026 | $197.51 | $198.25 | $193.22 | $194.47 | -0.93% | 295,522 |
| Jan 6, 2026 | $193.55 | $196.79 | $191.01 | $196.30 | +0.99% | 614,004 |
| Jan 5, 2026 | $188.67 | $196.02 | $188.67 | $194.37 | +3.65% | 373,138 |
| Jan 2, 2026 | $183.91 | $188.36 | $183.16 | $187.53 | +1.68% | 201,575 |
| Dec 31, 2025 | $187.83 | $187.83 | $184.14 | $184.43 | -1.68% | 215,432 |
| Dec 30, 2025 | $187.44 | $188.28 | $186.00 | $187.59 | -0.35% | 259,579 |
| Dec 29, 2025 | $187.44 | $188.96 | $186.42 | $188.25 | +0.24% | 178,250 |
| Dec 26, 2025 | $188.43 | $188.43 | $186.61 | $187.80 | -0.25% | 268,543 |
| Dec 24, 2025 | $189.50 | $189.50 | $187.64 | $188.27 | -0.38% | 109,141 |
| Dec 23, 2025 | $188.25 | $189.03 | $187.12 | $188.98 | +0.46% | 228,813 |
| Dec 22, 2025 | $187.38 | $188.92 | $185.66 | $188.12 | +0.60% | 260,654 |
| Dec 19, 2025 | $185.99 | $188.28 | $185.03 | $187.00 | +0.74% | 468,894 |
| Dec 18, 2025 | $185.93 | $188.18 | $185.01 | $185.62 | +0.97% | 358,008 |
| Dec 17, 2025 | $187.66 | $188.58 | $182.87 | $183.83 | -2.00% | 257,250 |
| Dec 16, 2025 | $191.00 | $191.53 | $185.13 | $187.58 | -2.22% | 359,573 |
| Dec 15, 2025 | $192.38 | $192.50 | $189.92 | $191.83 | +0.08% | 288,762 |
| Dec 12, 2025 | $193.12 | $194.17 | $190.35 | $191.67 | -0.65% | 196,917 |
| Dec 11, 2025 | $190.67 | $194.03 | $190.20 | $192.93 | +1.39% | 246,372 |
| Dec 10, 2025 | $185.82 | $191.68 | $185.82 | $190.29 | +2.28% | 305,965 |
| Dec 9, 2025 | $187.09 | $189.02 | $185.77 | $186.05 | -0.77% | 253,116 |
| Dec 8, 2025 | $186.87 | $189.39 | $186.06 | $187.50 | -0.15% | 381,398 |
| Dec 5, 2025 | $187.69 | $188.39 | $186.07 | $187.79 | -0.07% | 309,438 |
| Dec 4, 2025 | $186.20 | $189.34 | $184.99 | $187.93 | +2.12% | 342,689 |
| Dec 3, 2025 | $182.37 | $184.90 | $179.46 | $184.03 | +1.47% | 442,269 |
| Dec 2, 2025 | $181.64 | $182.75 | $179.86 | $181.36 | +0.55% | 418,113 |
| Dec 1, 2025 | $181.43 | $183.35 | $180.33 | $180.37 | -1.57% | 368,732 |
| Nov 28, 2025 | $183.47 | $183.72 | $180.97 | $183.25 | +0.26% | 129,602 |
| Nov 26, 2025 | $182.50 | $184.32 | $181.88 | $182.78 | -0.03% | 408,071 |
| Nov 25, 2025 | $179.89 | $183.53 | $178.92 | $182.83 | +2.23% | 439,038 |
| Nov 24, 2025 | $178.53 | $180.55 | $177.03 | $178.84 | -0.03% | 287,350 |
| Nov 21, 2025 | $177.41 | $179.14 | $173.64 | $178.89 | +1.55% | 520,453 |
| Nov 20, 2025 | $182.59 | $183.20 | $175.46 | $176.16 | -1.69% | 380,392 |
| Nov 19, 2025 | $179.76 | $182.58 | $178.26 | $179.18 | -0.17% | 601,444 |
| Nov 18, 2025 | $178.08 | $180.74 | $176.22 | $179.49 | +0.35% | 282,308 |
| Nov 17, 2025 | $183.98 | $184.98 | $178.30 | $178.86 | -2.63% | 320,112 |
| Nov 14, 2025 | $182.15 | $186.73 | $175.63 | $183.70 | -1.08% | 279,594 |
| Nov 13, 2025 | $190.00 | $191.46 | $185.31 | $185.71 | -2.76% | 271,870 |
| Nov 12, 2025 | $187.76 | $191.85 | $187.57 | $190.98 | +1.49% | 307,708 |
| Nov 11, 2025 | $190.04 | $190.75 | $187.36 | $188.18 | -1.09% | 213,284 |
| Nov 10, 2025 | $191.53 | $192.16 | $187.78 | $190.26 | +0.43% | 198,334 |
| Nov 7, 2025 | $188.14 | $190.36 | $186.66 | $189.44 | +0.23% | 164,954 |
| Nov 6, 2025 | $190.31 | $192.00 | $187.95 | $189.00 | -1.06% | 157,679 |
| Nov 5, 2025 | $188.54 | $191.69 | $187.28 | $191.02 | +1.51% | 215,947 |
| Nov 4, 2025 | $189.87 | $190.81 | $187.71 | $188.18 | -2.32% | 307,060 |
| Nov 3, 2025 | $189.68 | $193.65 | $187.49 | $192.64 | +1.39% | 302,559 |
| Oct 31, 2025 | $192.07 | $193.04 | $188.30 | $190.00 | -0.97% | 317,237 |
| Oct 30, 2025 | $192.98 | $198.16 | $187.38 | $191.86 | -0.68% | 236,149 |
| Oct 29, 2025 | $191.39 | $195.52 | $191.39 | $193.18 | +0.99% | 422,043 |
| Oct 28, 2025 | $197.26 | $201.00 | $189.30 | $191.29 | +0.03% | 564,629 |
| Oct 27, 2025 | $192.86 | $194.26 | $190.60 | $191.24 | -0.27% | 481,654 |
| Oct 24, 2025 | $193.69 | $194.40 | $191.44 | $191.76 | -0.25% | 284,035 |
| Oct 23, 2025 | $185.59 | $192.87 | $185.59 | $192.24 | +4.13% | 387,395 |
| Oct 22, 2025 | $190.00 | $190.00 | $184.56 | $184.62 | -2.33% | 246,667 |
| Oct 21, 2025 | $186.48 | $189.42 | $185.26 | $189.03 | +0.86% | 187,130 |
| Oct 20, 2025 | $185.00 | $188.53 | $185.00 | $187.42 | – | 411,977 |
Seasonality
CR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.6% | -1.0% | -5.2% | 0.6% | 0.7% | 5.5% | 3.6% | -2.3% | -0.8% | 2.1% | 7.5% | -0.0% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -1.0% | 9.9% | -14.7% | 3.9% | 3.1% | 21.9% | -4.3% | -3.8% | -0.5% | -2.9% | ||
| 2025 | 12.2% | -4.2% | -6.0% | 5.1% | 6.6% | 10.8% | 3.1% | -5.2% | -0.6% | 3.2% | -3.4% | 0.6% |
| 2024 | 5.1% | -1.9% | 11.2% | 3.6% | 6.6% | -2.8% | 10.6% | -1.1% | -0.1% | -0.6% | 15.9% | -16.7% |
| 2023 | 15.4% | 3.3% | -37.7% | -3.4% | 1.1% | 22.7% | 5.1% | -2.5% | -2.5% | 9.6% | 8.8% | 11.8% |
| 2022 | 1.7% | -2.3% | 7.1% | -11.1% | -0.6% | -8.5% | 13.0% | -4.6% | -7.2% | 14.6% | 5.6% | -5.2% |
| 2021 | -2.5% | 10.8% | 12.0% | 0.2% | 1.5% | -3.3% | 5.3% | 4.7% | -6.8% | 8.9% | -6.5% | 5.4% |
| 2020 | -1.1% | -20.5% | -27.6% | 10.7% | 2.3% | 6.7% | -4.9% | -0.1% | -11.3% | 1.2% | 37.0% | 11.7% |
| 2019 | 14.7% | 2.2% | 0.1% | 0.5% | -10.1% | 9.1% | 0.3% | -8.9% | 5.8% | -5.1% | 8.6% | 4.0% |
| 2018 | 12.0% | -7.6% | 0.5% | -9.8% | -0.6% | -3.6% | 13.0% | 0.8% | 7.7% | -11.5% | -0.8% | -16.4% |
| 2017 | -0.1% | 0.3% | 3.5% | 6.8% | -2.9% | 2.3% | -4.9% | -1.7% | 7.8% | 3.9% | 2.7% | 4.5% |