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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $203.51 | $213.36 | $181.06 | $198.02 | -2.94% | 9,156,875 |
| Sep 2026 | $203.08 | $212.12 | $194.56 | $204.02 | -0.51% | 8,233,472 |
| Aug 2026 | $212.34 | $228.64 | $202.91 | $205.07 | -3.93% | 8,113,038 |
| Jul 2026 | $220.70 | $230.50 | $205.13 | $213.46 | -4.31% | 10,915,137 |
| Jun 2026 | $179.92 | $226.46 | $178.09 | $223.07 | +21.90% | 11,039,248 |
| May 2026 | $179.38 | $185.13 | $165.38 | $183.00 | +2.97% | 10,985,305 |
| Apr 2026 | $173.40 | $197.16 | $166.04 | $177.73 | +3.94% | 12,227,210 |
| Mar 2026 | $198.06 | $204.72 | $159.58 | $171.00 | -14.73% | 9,593,029 |
| Feb 2026 | $181.58 | $208.03 | $181.40 | $200.53 | +9.80% | 9,272,150 |
| Jan 2026 | $183.91 | $214.31 | $174.78 | $182.64 | -0.97% | 10,109,574 |
| Dec 2025 | $181.43 | $194.17 | $179.46 | $184.43 | +0.64% | 6,517,908 |
| Nov 2025 | $189.68 | $193.65 | $173.64 | $183.25 | -3.55% | 5,787,759 |
| Oct 2025 | $181.70 | $201.00 | $174.66 | $190.00 | +3.18% | 6,963,453 |
| Sep 2025 | $182.59 | $187.49 | $175.83 | $184.14 | -0.63% | 6,559,386 |
| Aug 2025 | $192.24 | $199.88 | $184.46 | $185.30 | -5.35% | 5,894,739 |
| Jul 2025 | $189.23 | $203.89 | $181.48 | $195.77 | +3.10% | 5,621,796 |
| Jun 2025 | $171.02 | $191.00 | $167.84 | $189.89 | +10.79% | 7,657,491 |
| May 2025 | $163.53 | $179.20 | $160.49 | $171.40 | +6.47% | 5,195,492 |
| Apr 2025 | $153.35 | $162.36 | $127.04 | $160.98 | +5.09% | 9,051,495 |
| Mar 2025 | $164.64 | $164.64 | $147.31 | $153.18 | -6.02% | 7,977,887 |
| Feb 2025 | $167.52 | $174.32 | $157.22 | $162.99 | -4.30% | 4,357,387 |
| Jan 2025 | $152.14 | $177.69 | $146.79 | $170.32 | +12.24% | 5,869,958 |
| Dec 2024 | $182.62 | $184.56 | $150.08 | $151.75 | -16.66% | 5,682,219 |
| Nov 2024 | $156.89 | $188.52 | $156.35 | $182.08 | +15.77% | 4,905,959 |
| Oct 2024 | $158.00 | $163.48 | $148.77 | $157.28 | -0.63% | 5,339,845 |
| Sep 2024 | $156.59 | $159.92 | $141.19 | $158.28 | -0.06% | 4,863,789 |
| Aug 2024 | $160.29 | $162.34 | $136.04 | $158.38 | -1.27% | 3,974,655 |
| Jul 2024 | $145.86 | $162.28 | $140.16 | $160.42 | +10.65% | 6,140,874 |
| Jun 2024 | $150.00 | $150.00 | $136.21 | $144.98 | -2.75% | 4,067,572 |
| May 2024 | $140.34 | $150.02 | $137.63 | $149.08 | +6.48% | 4,403,426 |
| Apr 2024 | $135.45 | $146.29 | $128.50 | $140.01 | +3.61% | 5,047,686 |
| Mar 2024 | $121.07 | $135.90 | $121.07 | $135.13 | +11.16% | 4,529,610 |
| Feb 2024 | $125.54 | $127.83 | $118.48 | $121.56 | -2.05% | 4,671,935 |
| Jan 2024 | $116.87 | $127.63 | $110.49 | $124.11 | +5.05% | 6,179,910 |
| Dec 2023 | $105.83 | $118.71 | $102.80 | $118.14 | +11.79% | 4,869,535 |
| Nov 2023 | $97.50 | $110.19 | $95.98 | $105.68 | +8.58% | 3,850,091 |
| Oct 2023 | $88.68 | $97.57 | $82.57 | $97.33 | +9.56% | 5,193,916 |
| Sep 2023 | $91.43 | $92.17 | $84.44 | $88.84 | -2.50% | 3,386,787 |
| Aug 2023 | $93.67 | $94.14 | $84.02 | $91.12 | -2.74% | 4,664,404 |
| Jul 2023 | $88.81 | $95.21 | $86.18 | $93.69 | +5.13% | 7,202,540 |
| Jun 2023 | $72.91 | $89.27 | $72.50 | $89.12 | +22.65% | 7,436,397 |
| May 2023 | $72.07 | $79.25 | $67.28 | $72.66 | +0.82% | 8,788,947 |
| Apr 2023 | $73.90 | $83.00 | $70.96 | $72.07 | -3.39% | 11,034,407 |
| Mar 2023 | $119.43 | $123.78 | $69.00 | $74.60 | -37.72% | 9,007,333 |
| Feb 2023 | $115.31 | $121.81 | $115.05 | $119.78 | +3.34% | 5,954,313 |
| Jan 2023 | $101.13 | $116.95 | $99.79 | $115.91 | +15.39% | 7,258,940 |
| Dec 2022 | $106.30 | $108.79 | $95.13 | $100.45 | -5.18% | 5,399,470 |
| Nov 2022 | $101.04 | $107.52 | $97.62 | $105.94 | +5.58% | 5,059,609 |
| Oct 2022 | $89.15 | $101.18 | $88.29 | $100.34 | +14.62% | 5,273,538 |
| Sep 2022 | $93.94 | $99.12 | $85.16 | $87.54 | -7.23% | 4,010,128 |
| Aug 2022 | $98.49 | $108.49 | $93.86 | $94.36 | -4.62% | 4,618,061 |
| Jul 2022 | $87.53 | $99.51 | $85.08 | $98.93 | +12.99% | 3,462,118 |
| Jun 2022 | $96.77 | $100.56 | $82.14 | $87.56 | -8.47% | 6,637,939 |
| May 2022 | $95.82 | $101.00 | $88.00 | $95.66 | -0.59% | 5,799,518 |
| Apr 2022 | $109.49 | $112.04 | $94.75 | $96.23 | -11.13% | 5,869,220 |
| Mar 2022 | $101.25 | $114.87 | $96.69 | $108.28 | +7.12% | 7,303,243 |
| Feb 2022 | $103.09 | $106.57 | $96.26 | $101.08 | -2.35% | 5,262,292 |
| Jan 2022 | $102.06 | $107.03 | $96.81 | $103.51 | +1.75% | 6,290,651 |
| Dec 2021 | $98.60 | $103.98 | $92.85 | $101.73 | +5.38% | 5,470,477 |
| Nov 2021 | $104.00 | $108.67 | $96.26 | $96.54 | -6.53% | 4,961,374 |
| Oct 2021 | $95.46 | $106.12 | $89.98 | $103.28 | +8.93% | 5,119,729 |
| Sep 2021 | $101.93 | $101.93 | $88.91 | $94.81 | -6.84% | 5,245,544 |
| Aug 2021 | $98.27 | $104.74 | $95.00 | $101.77 | +4.67% | 5,738,427 |
| Jul 2021 | $92.99 | $97.40 | $85.77 | $97.23 | +5.26% | 5,890,542 |
| Jun 2021 | $96.22 | $96.34 | $84.68 | $92.37 | -3.27% | 6,672,318 |
| May 2021 | $95.44 | $99.93 | $92.00 | $95.49 | +1.52% | 5,762,802 |
| Apr 2021 | $94.21 | $97.31 | $91.52 | $94.06 | +0.16% | 4,142,953 |
| Mar 2021 | $85.26 | $95.90 | $85.01 | $93.91 | +11.98% | 6,510,839 |
| Feb 2021 | $76.83 | $87.74 | $76.10 | $83.86 | +10.81% | 4,844,959 |
| Jan 2021 | $77.89 | $84.81 | $72.47 | $75.68 | -2.55% | 6,791,343 |
| Dec 2020 | $70.91 | $78.65 | $69.22 | $77.66 | +11.69% | 7,854,761 |
| Nov 2020 | $51.55 | $72.69 | $50.93 | $69.53 | +37.00% | 8,331,541 |
| Oct 2020 | $50.36 | $56.79 | $48.19 | $50.75 | +1.24% | 9,126,813 |
| Sep 2020 | $56.20 | $59.20 | $48.70 | $50.13 | -11.34% | 6,695,484 |
| Aug 2020 | $56.98 | $64.62 | $56.40 | $56.54 | -0.05% | 4,393,772 |
| Jul 2020 | $59.59 | $61.82 | $53.52 | $56.57 | -4.86% | 7,000,098 |
| Jun 2020 | $55.97 | $68.04 | $52.10 | $59.46 | +6.71% | 11,068,396 |
| May 2020 | $53.37 | $59.90 | $44.23 | $55.72 | +2.33% | 8,795,693 |
| Apr 2020 | $46.38 | $57.29 | $44.43 | $54.45 | +10.72% | 9,136,975 |
| Mar 2020 | $67.99 | $73.13 | $36.77 | $49.18 | -27.62% | 13,123,303 |
| Feb 2020 | $86.09 | $89.54 | $65.95 | $67.95 | -20.49% | 6,236,934 |
| Jan 2020 | $86.96 | $88.13 | $83.37 | $85.46 | -1.07% | 5,014,904 |
| Dec 2019 | $83.43 | $87.23 | $80.65 | $86.38 | +3.98% | 4,872,062 |
| Nov 2019 | $77.18 | $84.21 | $76.68 | $83.07 | +8.56% | 7,159,457 |
| Oct 2019 | $81.21 | $84.44 | $74.25 | $76.52 | -5.10% | 7,585,048 |
| Sep 2019 | $75.53 | $83.42 | $73.25 | $80.63 | +5.76% | 5,105,278 |
| Aug 2019 | $83.74 | $84.25 | $72.57 | $76.24 | -8.91% | 6,106,515 |
| Jul 2019 | $84.43 | $91.23 | $80.55 | $83.70 | +0.31% | 8,373,538 |
| Jun 2019 | $76.66 | $83.53 | $76.66 | $83.44 | +9.13% | 6,701,648 |
| May 2019 | $85.05 | $89.00 | $76.18 | $76.46 | -10.10% | 6,137,005 |
| Apr 2019 | $85.47 | $90.00 | $83.19 | $85.05 | +0.51% | 4,398,888 |
| Mar 2019 | $85.03 | $85.79 | $80.92 | $84.62 | +0.06% | 5,538,710 |
| Feb 2019 | $82.78 | $86.92 | $80.58 | $84.57 | +2.19% | 6,494,623 |
| Jan 2019 | $70.86 | $85.17 | $69.04 | $82.76 | +14.66% | 7,481,556 |
| Dec 2018 | $88.10 | $89.18 | $67.18 | $72.18 | -16.43% | 7,369,850 |
| Nov 2018 | $87.65 | $94.67 | $83.57 | $86.37 | -0.77% | 6,453,924 |
| Oct 2018 | $98.95 | $100.14 | $82.58 | $87.04 | -11.50% | 9,264,695 |
| Sep 2018 | $90.87 | $99.34 | $89.99 | $98.35 | +7.75% | 5,552,051 |
| Aug 2018 | $90.08 | $92.14 | $86.58 | $91.28 | +0.78% | 5,166,917 |
| Jul 2018 | $79.55 | $92.36 | $79.28 | $90.57 | +13.03% | 7,506,622 |
| Jun 2018 | $83.65 | $86.50 | $78.93 | $80.13 | -3.59% | 5,918,948 |
| May 2018 | $83.34 | $88.58 | $81.89 | $83.11 | -0.63% | 5,346,002 |
| Apr 2018 | $92.48 | $97.83 | $83.54 | $83.64 | -9.81% | 6,771,723 |
| Mar 2018 | $91.56 | $97.28 | $89.24 | $92.74 | +0.47% | 5,231,226 |
| Feb 2018 | $97.14 | $100.00 | $87.29 | $92.31 | -7.63% | 6,395,199 |
| Jan 2018 | $89.52 | $102.65 | $88.91 | $99.94 | +12.02% | 6,181,048 |
| Dec 2017 | $85.12 | $90.71 | $81.88 | $89.22 | +4.51% | 6,682,582 |
| Nov 2017 | $83.78 | $85.71 | $81.27 | $85.37 | +2.71% | 4,743,496 |
| Oct 2017 | $79.90 | $86.67 | $79.90 | $83.12 | +3.91% | 6,970,861 |
| Sep 2017 | $74.40 | $80.53 | $71.33 | $79.99 | +7.76% | 6,702,869 |
| Aug 2017 | $75.66 | $76.78 | $71.23 | $74.23 | -1.68% | 7,157,425 |
| Jul 2017 | $80.00 | $84.34 | $74.21 | $75.50 | -4.89% | 9,779,433 |
| Jun 2017 | $77.97 | $80.75 | $76.93 | $79.38 | +2.32% | 6,402,457 |
| May 2017 | $80.20 | $80.34 | $76.20 | $77.58 | -2.92% | 4,434,902 |
| Apr 2017 | $75.00 | $82.35 | $72.96 | $79.91 | +6.79% | 5,184,488 |
| Mar 2017 | $73.59 | $75.68 | $70.56 | $74.83 | +3.51% | 7,238,796 |
| Feb 2017 | $73.35 | $75.39 | $70.83 | $72.29 | +0.35% | 7,449,949 |
| Jan 2017 | $72.92 | $75.38 | $67.62 | $72.04 | -0.11% | 6,778,351 |
| Dec 2016 | $74.93 | $78.94 | $71.69 | $72.12 | -1.86% | 6,428,208 |
| Nov 2016 | $68.14 | $76.09 | $66.29 | $73.49 | +8.06% | 7,464,716 |
| Oct 2016 | $62.60 | $69.00 | $59.81 | $68.01 | +7.94% | 5,987,608 |
| Sep 2016 | $64.08 | $65.70 | $60.29 | $63.01 | -2.04% | 4,470,477 |
| Aug 2016 | $62.33 | $65.88 | $61.66 | $64.32 | +3.24% | 4,974,214 |
| Jul 2016 | $56.80 | $63.42 | $54.64 | $62.30 | +9.84% | 5,350,197 |
| Jun 2016 | $56.91 | $60.20 | $54.05 | $56.72 | -1.18% | 5,916,561 |
| May 2016 | $55.74 | $58.81 | $53.40 | $57.40 | +3.29% | 5,361,351 |
| Apr 2016 | $52.97 | $58.00 | $51.35 | $55.57 | +3.17% | 5,850,186 |
| Mar 2016 | $49.90 | $55.39 | $49.14 | $53.86 | +9.81% | 6,499,927 |
| Feb 2016 | $47.59 | $50.12 | $45.53 | $49.05 | +2.70% | 7,397,819 |
| Jan 2016 | $47.24 | $48.16 | $41.68 | $47.76 | -0.17% | 11,227,663 |
| Dec 2015 | $52.09 | $52.52 | $44.86 | $47.84 | -8.04% | 7,403,966 |
| Nov 2015 | $52.71 | $54.66 | $49.26 | $52.02 | -1.18% | 5,840,598 |
| Oct 2015 | $46.77 | $52.97 | $45.52 | $52.64 | +12.94% | 8,058,634 |
| Sep 2015 | $51.76 | $52.41 | $45.37 | $46.61 | -11.29% | 4,651,540 |
| Aug 2015 | $53.04 | $55.43 | $48.59 | $52.54 | -1.24% | 7,644,841 |
| Jul 2015 | $59.25 | $59.43 | $50.72 | $53.20 | -9.42% | 7,347,587 |
| Jun 2015 | $60.78 | $62.11 | $58.24 | $58.73 | -2.97% | 5,670,810 |
| May 2015 | $61.91 | $63.68 | $59.48 | $60.53 | -0.95% | 6,862,721 |
| Apr 2015 | $62.55 | $64.71 | $59.42 | $61.11 | -2.08% | 9,097,847 |
| Mar 2015 | $65.77 | $67.62 | $61.85 | $62.41 | -6.61% | 10,937,099 |
| Feb 2015 | $60.16 | $70.47 | $60.09 | $66.83 | +9.65% | 17,589,118 |
| Jan 2015 | $58.92 | $61.09 | $53.12 | $60.95 | +3.83% | 9,174,509 |
| Dec 2014 | $58.91 | $59.98 | $53.18 | $58.70 | -0.56% | 7,962,244 |
| Nov 2014 | $62.30 | $63.25 | $58.92 | $59.03 | -5.32% | 6,368,481 |
| Oct 2014 | $63.09 | $63.09 | $55.00 | $62.35 | -1.36% | 10,815,110 |
| Sep 2014 | $69.87 | $70.48 | $63.08 | $63.21 | -9.17% | 6,749,128 |
| Aug 2014 | $68.49 | $71.38 | $66.29 | $69.59 | +1.43% | 4,987,722 |
| Jul 2014 | $74.50 | $75.06 | $68.61 | $68.61 | -7.73% | 5,621,136 |
| Jun 2014 | $74.38 | $76.96 | $70.95 | $74.36 | +0.34% | 8,193,694 |
| May 2014 | $72.75 | $74.97 | $70.68 | $74.11 | +1.90% | 5,561,413 |
| Apr 2014 | $71.51 | $72.93 | $67.30 | $72.73 | +2.22% | 5,962,221 |
| Mar 2014 | $70.55 | $73.38 | $69.29 | $71.15 | -0.38% | 8,008,865 |
| Feb 2014 | $63.05 | $71.77 | $59.65 | $71.42 | +13.08% | 10,439,185 |
| Jan 2014 | $67.18 | $69.21 | $62.82 | $63.16 | -6.08% | 6,672,006 |
| Dec 2013 | $62.25 | $67.45 | $61.40 | $67.25 | +7.93% | 6,845,285 |
| Nov 2013 | $63.76 | $64.26 | $59.75 | $62.31 | -1.87% | 3,725,522 |
| Oct 2013 | $61.64 | $63.84 | $58.42 | $63.50 | +2.97% | 8,074,006 |
| Sep 2013 | $58.23 | $62.71 | $56.78 | $61.67 | +7.42% | 5,996,431 |
| Aug 2013 | $61.44 | $62.39 | $57.07 | $57.41 | -5.73% | 5,345,090 |
| Jul 2013 | $59.80 | $64.68 | $59.59 | $60.90 | +1.64% | 6,660,376 |
| Jun 2013 | $59.71 | $60.18 | $55.86 | $59.92 | +0.28% | 5,081,387 |
| May 2013 | $53.67 | $60.91 | $53.10 | $59.75 | +11.00% | 5,392,984 |
| Apr 2013 | $55.65 | $55.94 | $51.71 | $53.83 | -3.63% | 5,653,669 |
| Mar 2013 | $53.56 | $56.99 | $52.40 | $55.86 | +3.87% | 4,452,938 |
| Feb 2013 | $50.76 | $54.61 | $50.31 | $53.78 | +6.96% | 6,736,358 |
| Jan 2013 | $47.32 | $51.59 | $46.68 | $50.28 | +8.64% | 7,176,690 |
| Dec 2012 | $42.56 | $46.74 | $41.59 | $46.28 | +9.05% | 5,842,652 |
| Nov 2012 | $42.08 | $43.99 | $40.08 | $42.44 | +1.10% | 4,443,751 |
| Oct 2012 | $40.29 | $42.87 | $39.99 | $41.98 | +5.13% | 6,058,815 |
| Sep 2012 | $37.93 | $42.67 | $37.22 | $39.93 | +5.11% | 6,296,634 |
| Aug 2012 | $39.23 | $41.00 | $37.56 | $37.99 | -2.59% | 5,889,813 |
| Jul 2012 | $36.57 | $39.97 | $34.89 | $39.00 | +7.20% | 5,621,294 |
| Jun 2012 | $36.92 | $39.07 | $35.30 | $36.38 | -3.99% | 7,643,814 |
| May 2012 | $43.93 | $44.52 | $37.51 | $37.89 | -14.14% | 10,406,512 |
| Apr 2012 | $48.49 | $49.24 | $43.35 | $44.13 | -9.01% | 7,642,686 |
| Mar 2012 | $48.73 | $49.00 | $45.79 | $48.50 | -0.14% | 5,040,363 |
| Feb 2012 | $48.45 | $50.86 | $48.08 | $48.57 | +1.19% | 4,951,683 |
| Jan 2012 | $47.88 | $51.48 | $46.72 | $48.00 | +2.76% | 5,646,623 |
| Dec 2011 | $47.72 | $48.69 | $44.15 | $46.71 | -2.67% | 4,548,926 |
| Nov 2011 | $43.03 | $48.49 | $42.50 | $47.99 | +8.80% | 4,761,504 |
| Oct 2011 | $35.32 | $46.58 | $33.23 | $44.11 | +23.59% | 5,585,997 |
| Sep 2011 | $42.47 | $42.69 | $35.10 | $35.69 | -15.53% | 4,371,530 |
| Aug 2011 | $46.76 | $46.93 | $35.96 | $42.25 | -8.79% | 8,327,415 |
| Jul 2011 | $49.67 | $52.38 | $44.83 | $46.32 | -6.25% | 5,889,690 |
| Jun 2011 | $49.00 | $49.98 | $45.66 | $49.41 | +0.45% | 6,016,876 |
| May 2011 | $50.19 | $50.29 | $46.14 | $49.19 | -1.44% | 5,680,369 |
| Apr 2011 | $48.62 | $51.15 | $46.12 | $49.91 | +3.06% | 6,676,297 |
| Mar 2011 | $47.51 | $49.24 | $45.04 | $48.43 | +2.52% | 7,997,338 |
| Feb 2011 | $44.51 | $49.11 | $44.36 | $47.24 | +6.37% | 6,407,022 |
| Jan 2011 | $41.34 | $45.90 | $40.58 | $44.41 | +8.13% | 7,319,802 |
| Dec 2010 | $38.44 | $41.49 | $38.25 | $41.07 | +9.58% | 5,396,346 |
| Nov 2010 | $38.36 | $40.31 | $37.21 | $37.48 | -2.04% | 7,261,374 |
| Oct 2010 | $38.32 | $40.89 | $36.76 | $38.26 | +0.84% | 9,277,514 |
| Sep 2010 | $34.39 | $38.81 | $33.71 | $37.94 | +11.92% | 6,517,372 |
| Aug 2010 | $36.22 | $37.04 | $32.69 | $33.90 | -4.61% | 8,674,417 |
| Jul 2010 | $30.02 | $36.25 | $28.69 | $35.54 | +17.64% | 9,055,880 |
| Jun 2010 | $32.15 | $34.84 | $29.71 | $30.21 | -7.13% | 8,444,602 |
| May 2010 | $36.32 | $37.27 | $29.17 | $32.53 | -9.49% | 9,460,597 |
| Apr 2010 | $35.74 | $39.13 | $35.08 | $35.94 | +1.24% | 7,426,830 |
| Mar 2010 | $31.69 | $36.25 | $31.38 | $35.50 | +12.09% | 5,316,871 |
| Feb 2010 | $30.58 | $33.62 | $30.01 | $31.67 | +3.77% | 6,098,285 |
| Jan 2010 | $31.01 | $34.32 | $29.13 | $30.52 | -0.33% | 6,047,936 |
| Dec 2009 | $28.09 | $32.40 | $27.93 | $30.62 | +9.55% | 6,040,358 |
| Nov 2009 | $28.06 | $30.20 | $27.34 | $27.95 | +0.36% | 6,468,630 |
| Oct 2009 | $25.61 | $31.35 | $24.42 | $27.85 | +7.90% | 8,762,887 |
| Sep 2009 | $23.69 | $26.80 | $22.95 | $25.81 | +9.97% | 7,333,569 |
| Aug 2009 | $21.19 | $23.65 | $20.91 | $23.47 | +11.60% | 6,356,391 |
| Jul 2009 | $22.27 | $23.72 | $20.06 | $21.03 | -4.88% | 7,579,216 |
| Jun 2009 | $23.56 | $25.41 | $20.50 | $22.11 | -5.39% | 8,452,315 |
| May 2009 | $22.89 | $24.66 | $21.66 | $23.37 | +2.10% | 7,441,565 |
| Apr 2009 | $16.53 | $23.46 | $15.84 | $22.89 | +36.82% | 9,620,682 |
| Mar 2009 | $14.68 | $18.44 | $12.35 | $16.73 | +11.91% | 9,885,939 |
| Feb 2009 | $17.03 | $19.98 | $14.36 | $14.95 | -13.43% | 11,054,482 |
| Jan 2009 | $17.10 | $19.57 | $15.87 | $17.27 | +1.05% | 10,200,151 |
| Dec 2008 | $14.61 | $17.16 | $12.90 | $17.09 | +16.34% | 11,631,615 |
| Nov 2008 | $16.36 | $17.65 | $10.77 | $14.69 | -9.49% | 12,500,193 |
| Oct 2008 | $29.29 | $29.37 | $10.91 | $16.23 | -44.89% | 15,000,934 |
| Sep 2008 | $36.88 | $37.77 | $27.89 | $29.45 | -19.09% | 6,694,033 |
| Aug 2008 | $35.19 | $37.30 | $33.62 | $36.40 | +3.44% | 6,844,095 |
| Jul 2008 | $37.67 | $38.15 | $33.44 | $35.19 | -7.86% | 9,640,430 |
| Jun 2008 | $45.21 | $45.90 | $37.25 | $38.19 | -15.60% | 10,640,299 |
| May 2008 | $40.72 | $45.26 | $39.21 | $45.25 | +11.51% | 7,829,845 |
| Apr 2008 | $40.66 | $43.39 | $39.91 | $40.58 | +1.45% | 8,145,051 |
| Mar 2008 | $40.58 | $41.56 | $37.97 | $40.00 | -2.13% | 7,403,389 |
| Feb 2008 | $40.66 | $43.77 | $39.50 | $40.87 | +0.89% | 9,366,721 |
| Jan 2008 | $42.43 | $42.62 | $33.25 | $40.51 | -4.73% | 10,390,702 |
| Dec 2007 | $44.55 | $45.87 | $41.79 | $42.52 | -4.56% | 6,151,117 |
| Nov 2007 | $46.26 | $47.37 | $42.25 | $44.55 | -5.27% | 7,861,871 |
| Oct 2007 | $47.55 | $50.71 | $45.30 | $47.03 | -1.09% | 7,565,400 |
| Sep 2007 | $44.26 | $48.01 | $42.80 | $47.55 | +7.09% | 3,778,000 |
| Aug 2007 | $45.49 | $47.37 | $37.93 | $44.40 | -2.33% | 8,854,500 |
| Jul 2007 | $45.29 | $49.80 | $40.24 | $45.46 | +0.91% | 8,129,472 |
| Jun 2007 | $43.53 | $46.09 | $42.33 | $45.05 | +4.02% | 6,299,100 |
| May 2007 | $42.13 | $44.01 | $41.30 | $43.31 | +2.78% | 5,527,241 |
| Apr 2007 | $40.07 | $44.59 | $39.98 | $42.14 | +5.17% | 5,816,000 |
| Mar 2007 | $37.52 | $40.34 | $37.04 | $40.07 | +6.20% | 7,243,242 |
| Feb 2007 | $38.62 | $39.99 | $37.65 | $37.73 | -1.97% | 4,359,943 |
| Jan 2007 | $36.55 | $41.12 | $34.96 | $38.49 | +5.97% | 7,648,200 |
| Dec 2006 | $37.74 | $37.94 | $35.09 | $36.32 | -3.84% | 8,237,500 |
| Nov 2006 | $38.70 | $40.03 | $36.59 | $37.77 | -2.15% | 6,564,300 |
| Oct 2006 | $41.43 | $43.47 | $37.09 | $38.60 | -6.83% | 6,683,700 |
| Sep 2006 | $39.74 | $42.41 | $39.00 | $41.43 | +4.54% | 4,482,100 |
| Aug 2006 | $38.16 | $39.85 | $37.11 | $39.63 | +4.13% | 4,196,600 |
| Jul 2006 | $41.24 | $41.24 | $36.18 | $38.06 | -7.71% | 6,226,500 |
| Jun 2006 | $39.72 | $41.24 | $36.18 | $41.24 | +3.54% | 13,090,300 |
| May 2006 | $41.88 | $45.35 | $38.57 | $39.83 | -4.89% | 10,175,500 |
| Apr 2006 | $40.66 | $44.27 | $39.58 | $41.88 | +3.03% | 5,210,800 |
| Mar 2006 | $38.14 | $40.91 | $36.97 | $40.65 | +6.55% | 5,700,500 |
| Feb 2006 | $37.02 | $39.39 | $36.26 | $38.15 | +3.14% | 5,322,600 |
| Jan 2006 | $35.26 | $38.05 | $34.31 | $36.99 | +4.88% | 5,504,700 |
| Dec 2005 | $32.10 | $37.77 | $32.04 | $35.27 | +11.09% | 8,964,100 |
| Nov 2005 | $30.73 | $32.47 | $29.92 | $31.75 | +2.55% | 5,503,900 |
| Oct 2005 | $29.74 | $31.36 | $27.70 | $30.96 | +4.10% | 5,944,500 |
| Sep 2005 | $29.60 | $30.53 | $27.59 | $29.74 | +0.44% | 4,581,500 |
| Aug 2005 | $31.09 | $31.52 | $28.30 | $29.61 | -4.94% | 5,291,700 |
| Jul 2005 | $26.26 | $32.50 | $26.26 | $31.15 | +18.44% | 6,375,200 |
| Jun 2005 | $26.14 | $27.57 | $25.74 | $26.30 | +0.11% | 7,651,400 |
| May 2005 | $25.65 | $27.05 | $25.15 | $26.27 | +2.62% | 3,498,500 |
| Apr 2005 | $29.00 | $29.05 | $25.32 | $25.60 | -11.08% | 8,362,100 |
| Mar 2005 | $29.80 | $30.55 | $27.93 | $28.79 | -3.39% | 4,669,400 |
| Feb 2005 | $28.50 | $29.89 | $28.10 | $29.80 | +4.56% | 4,244,900 |
| Jan 2005 | $28.79 | $29.00 | $26.00 | $28.50 | -1.18% | 8,623,200 |
| Dec 2004 | $30.22 | $31.00 | $27.35 | $28.84 | -4.69% | 16,297,500 |
| Nov 2004 | $28.00 | $30.40 | $27.47 | $30.26 | +8.58% | 5,235,100 |
| Oct 2004 | $28.93 | $32.39 | $27.26 | $27.87 | -3.63% | 8,376,500 |
| Sep 2004 | $27.10 | $28.99 | $26.96 | $28.92 | +7.11% | 5,746,000 |
| Aug 2004 | $27.83 | $27.86 | $25.83 | $27.00 | -2.95% | 4,383,100 |
| Jul 2004 | $31.45 | $31.46 | $26.46 | $27.82 | -11.37% | 5,108,100 |
| Jun 2004 | $30.16 | $31.46 | $29.85 | $31.39 | +3.97% | 3,662,500 |
| May 2004 | $30.82 | $31.26 | $29.03 | $30.19 | -2.01% | 3,584,400 |
| Apr 2004 | $33.00 | $34.40 | $30.81 | $30.81 | -6.64% | 4,635,800 |
| Mar 2004 | $32.24 | $33.00 | $30.85 | $33.00 | +2.68% | 4,875,400 |
| Feb 2004 | $30.10 | $32.24 | $29.76 | $32.14 | +6.99% | 3,848,000 |
| Jan 2004 | $30.69 | $32.75 | $29.45 | $30.04 | – | 5,658,200 |
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% |