$61.53 +1.06 (%) Crane Co - NYSE

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CR historical data

Date Open High Low Close Volume
10/29/201461.1461.3960.0560.47589,519
10/29/20147.207.387.057.141,109,374
10/28/201460.3862.5159.2261.46722,290
10/28/20146.897.126.827.073,381,760
10/27/201461.0161.6860.4361.24476,954
10/27/20147.207.206.846.91900,707
10/24/201461.7062.0660.8261.30483,360
10/24/20147.547.547.297.32518,485
10/23/201461.0262.2160.9061.74464,208
10/23/20147.787.877.437.501,228,861
10/22/201461.0961.2860.1460.18450,735
10/22/20148.308.347.547.551,022,305
10/21/201459.4361.1759.2360.81393,153
10/21/20147.708.077.708.02700,389
10/20/201458.9159.4658.5559.02478,099
10/20/20147.787.877.537.59736,323
10/17/201459.0459.8158.8959.30439,771
10/17/20147.998.247.717.741,350,099
10/16/201456.2358.5156.1258.32459,004
10/16/20147.077.727.007.642,016,817
10/15/201455.9057.9455.0057.45575,790
10/15/20147.257.346.937.241,793,259
10/14/201456.6057.3856.1456.61354,549
10/14/20148.018.047.457.482,218,675
10/13/201457.9058.0156.0556.10750,131
10/10/201459.6759.7557.7557.75620,224
10/10/20148.648.748.098.301,352,819
10/9/201461.3461.3459.5059.63347,154
10/9/20148.908.938.648.681,085,850
10/8/201461.1061.5260.5361.30542,229
10/8/20148.959.088.569.071,250,533
10/7/201462.1262.3061.1761.19224,536
10/7/20149.159.258.969.021,571,287
10/6/201462.7662.9362.2062.39199,236
10/6/20149.509.509.209.231,065,476
10/3/201462.8662.8862.2962.40212,689
10/3/20149.799.989.489.52858,690
10/2/201462.2862.8461.8962.42268,952
10/2/20149.779.849.349.731,898,708
10/1/201463.0963.0962.1062.34945,946
10/1/20149.8610.169.689.781,671,217
9/30/201464.4064.5463.1163.21199,168
9/30/20149.7810.109.619.893,370,978
9/29/201463.3964.5163.0864.36272,734
9/29/20149.269.819.259.701,307,487
9/26/201464.1164.2363.6663.89470,044
9/26/20149.219.539.189.35691,211
9/25/201464.7864.8263.8963.99225,253
9/25/20149.579.579.139.211,274,518
9/24/201465.5265.5264.7564.90511,071
9/24/20149.379.769.259.601,405,266
9/23/201466.0166.1065.3565.38350,212
9/23/20149.329.549.299.341,267,175
9/22/201467.2767.2966.0966.12272,907
9/22/20149.749.749.299.37523,499
9/19/201468.6068.6867.5767.57303,353
9/19/201410.0310.119.629.741,056,514
9/18/201468.3668.4067.9868.33125,137
9/18/201410.2010.269.9410.03855,018
9/17/201468.7169.0067.5768.01257,387
9/17/201410.3210.4310.2010.23615,954
9/16/201468.3768.7667.8568.51286,042
9/16/201410.4010.4810.2610.32809,189
9/15/201467.7068.5867.4868.53343,813
9/15/201410.6510.6510.4110.44406,012
9/12/201467.8468.2467.7068.14293,400
9/12/201410.6410.7310.4410.60784,859
9/11/201467.5968.0567.2168.00733,564
9/11/201410.3010.6810.1410.641,067,704
9/10/201468.5168.8467.8268.01491,229
9/10/201410.2310.5810.0410.50961,442
9/9/201469.0869.2268.3968.51210,911
9/9/201410.0710.2710.0710.241,329,726
9/8/201469.1769.6968.9769.12186,819
9/8/201410.2010.219.9010.00676,784
9/5/201469.4069.4268.7069.38415,327
9/5/201410.1010.2510.0410.23811,865
9/4/201469.7570.4868.9769.34383,706
9/4/201410.5110.569.9810.131,317,066
9/3/201470.2070.2369.4369.77185,187
9/3/201410.8410.9910.4610.461,057,611
9/2/201469.8770.4369.4069.85231,864
9/2/201411.0811.0810.6310.70942,181
8/29/201469.9669.9669.1669.59141,667
8/29/201411.0311.1910.9511.15798,792
8/28/201469.8470.1669.3569.81179,759
8/28/201411.5011.5110.9611.032,093,541
8/27/201470.2370.4569.5670.00241,880
8/27/201410.8611.2010.8511.14985,863
8/26/201471.1571.1570.4570.56167,950
8/26/201410.6611.1510.6610.90853,905
8/25/201471.2571.3270.5770.89135,603
8/25/201410.6310.7510.5510.741,155,440
8/22/201471.3071.3870.3870.75188,408
8/22/201410.6010.6710.4110.65794,098
8/21/201471.1071.3170.1971.27265,754
8/21/201410.4010.6510.3610.651,999,344
8/20/201470.8571.3170.8170.95158,091
8/20/20149.9310.399.8610.331,783,890
8/19/201471.0871.3270.8871.17132,130
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center