Crane Co $71.76

down -0.55


25/7/2014 04:01 PM  |  NYSE : CR  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CR historical data

Date Open High Low Close Volume
7/25/201472.0072.3471.5671.76141,920
7/25/201410.3510.4010.1710.23674,050
7/24/201472.4572.7072.0572.31267,052
7/24/201410.3910.5510.2010.351,320,054
7/23/201473.1973.3672.3072.54143,376
7/23/201410.2610.4710.2610.46585,731
7/22/201473.0073.5072.7273.02184,414
7/22/201410.1810.4110.1410.20958,260
7/21/201472.1472.7972.0572.55119,714
7/21/201410.4010.4010.1110.20473,364
7/18/201471.8472.5771.8472.45178,769
7/18/201410.2110.4910.1510.43588,187
7/17/201472.3772.9971.6971.78240,164
7/17/201410.8510.8710.2410.251,374,732
7/16/201472.8873.0472.1972.69440,884
7/16/201410.7810.9910.6810.781,178,025
7/15/201472.3072.8672.1372.40327,450
7/15/201411.0711.2110.5910.771,318,035
7/14/201472.2172.3671.9372.26175,397
7/14/201410.8511.2410.8511.181,262,190
7/11/201471.3571.9671.0771.60220,673
7/11/201411.3111.3110.8110.951,233,530
7/10/201471.0371.7670.6871.40163,607
7/10/201411.3711.5411.2211.37996,655
7/9/201472.6972.8172.1172.16154,828
7/9/201411.3711.6011.3111.60644,775
7/8/201472.9572.9572.2572.52202,050
7/8/201411.3911.3911.1311.36981,094
7/7/201474.0574.0572.8673.13198,793
7/7/201411.7011.7011.2011.38884,695
7/4/201411.5211.7511.5211.67464,289
7/3/201474.0474.3473.9174.10175,924
7/3/201411.2811.8711.2711.681,639,836
7/2/201474.2974.4573.5873.74346,279
7/2/201411.1011.3411.1011.23900,865
7/1/201474.5075.0674.4174.72383,261
6/30/201474.5974.8074.1474.36386,498
6/30/201411.0711.1810.9911.05426,399
6/27/201473.9274.9973.9274.64826,618
6/27/201411.1211.1611.0011.04198,003
6/26/201474.3474.3573.2574.20212,052
6/26/201411.1711.2311.0511.15234,668
6/25/201473.7274.3873.3174.29326,197
6/25/201411.1811.2911.0111.11733,753
6/24/201474.1074.4973.8473.88398,889
6/24/201411.5911.6911.1911.21713,654
6/23/201473.6074.5273.2574.50466,606
6/23/201411.9611.9611.5011.55926,920
6/20/201473.6573.9073.4873.84518,176
6/20/201411.3812.1911.2611.871,669,482
6/19/201473.4273.6172.9173.39652,928
6/19/201411.4011.4011.1711.29427,864
6/18/201473.2973.5670.9573.19493,627
6/18/201411.3611.4611.2111.31515,000
6/17/201473.2473.9872.9573.13585,258
6/17/201411.2011.5111.1911.32751,982
6/16/201474.0874.3773.0473.37420,061
6/16/201411.5911.7211.1611.28986,646
6/13/201474.5474.7474.0074.17314,785
6/13/201410.9311.5210.9311.511,851,987
6/12/201475.2975.2974.3074.30295,631
6/12/201410.8011.2010.7710.981,937,048
6/11/201475.6675.8775.0875.36214,418
6/11/201410.8610.9010.6510.711,326,945
6/10/201476.1276.2575.6675.92351,742
6/10/201410.9811.0010.8110.93365,006
6/9/201475.4476.9675.4476.33244,287
6/9/201411.1411.1410.8610.971,128,644
6/6/201474.5475.8174.0475.60239,966
6/6/201411.1511.2011.0611.10346,940
6/5/201474.0074.6973.3574.25191,143
6/5/201411.0511.2910.9811.131,364,813
6/4/201472.6374.0772.6173.64203,001
6/4/201410.7911.1310.6311.041,252,509
6/3/201474.0274.2872.7772.90642,890
6/3/201410.8010.8710.6410.711,771,996
6/2/201474.3874.6573.3474.52208,921
6/2/201410.5410.8210.3710.721,166,928
5/30/201474.1874.9273.7874.11290,782
5/30/201410.4210.5010.2710.43945,161
5/29/201474.3874.5373.6974.32144,418
5/29/201410.2210.4810.0510.42699,380
5/28/201474.2074.5673.7074.14236,239
5/28/201410.0810.179.7610.141,683,206
5/27/201473.8174.9773.7274.41295,133
5/27/201410.3510.3610.0010.041,390,576
5/26/201410.2910.4510.2810.33105,830
5/23/201473.0773.5072.7873.48270,947
5/23/201410.3310.5110.2510.291,054,053
5/22/201472.9173.7272.5073.06100,414
5/22/201410.1210.4310.1010.301,030,056
5/21/201473.0073.5672.2172.90158,437
5/21/20149.9010.139.9010.101,498,497
5/20/201473.9974.2172.2572.63352,111
5/20/20149.9510.009.669.90476,298
5/19/201472.8474.2072.5274.06384,900
5/16/201472.6273.0971.9872.95183,738
5/16/20149.9510.209.819.97465,367
5/15/201472.6272.8771.2672.65355,261
5/15/201410.1910.209.6810.003,145,222
Trading Center