CRANE $60.24

down -0.12


20/5/2013 04:20 PM  |  NYSE : CR  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

CR historical data

Date Open High Low Close Volume
5/20/2013 60.34 60.91 60.00 60.24 3862
5/17/2013 60.07 60.39 59.83 60.36 3307
5/16/2013 58.95 60.09 56.87 59.89 3240
5/15/2013 59.38 60.01 59.07 60.01 2496
5/14/2013 58.48 59.72 58.17 59.71 2293
5/13/2013 58.27 58.59 57.82 58.46 1735
5/10/2013 57.90 58.39 57.63 58.27 2985
5/9/2013 57.86 58.28 57.62 57.94 2829
5/8/2013 56.90 58.03 56.54 58.01 4116
5/7/2013 55.98 56.99 55.75 56.90 2948
5/6/2013 55.30 55.92 55.18 55.78 1424
5/3/2013 55.01 56.00 54.93 55.60 2005
5/2/2013 53.49 54.50 53.49 54.41 2104
5/1/2013 53.67 53.89 53.10 53.54 4396
4/30/2013 53.59 54.12 53.06 53.83 2941
4/29/2013 53.47 53.70 52.98 53.65 1846
4/26/2013 53.61 53.61 52.84 53.30 1522
4/25/2013 53.43 53.90 53.26 53.66 4683
4/24/2013 53.01 53.84 52.94 53.39 4071
4/23/2013 53.30 54.97 52.88 53.26 5964
4/22/2013 52.89 52.89 51.71 52.34 4476
4/19/2013 52.64 53.54 52.16 53.04 2217
4/18/2013 52.74 53.03 52.07 52.19 3091
4/17/2013 53.12 53.12 51.83 52.61 2389
4/16/2013 53.27 53.57 52.63 53.55 1650
4/15/2013 53.93 54.25 52.42 52.53 2638
4/12/2013 55.25 55.25 54.25 54.37 1540
4/11/2013 55.38 55.59 55.27 55.51 935
4/10/2013 54.34 55.41 54.26 55.27 2061
4/9/2013 54.14 54.51 53.79 54.22 2016
4/8/2013 53.91 54.19 53.41 54.14 1481
4/5/2013 53.14 53.89 52.94 53.82 1921
4/4/2013 53.74 54.38 53.74 54.02 1774
4/3/2013 54.91 55.09 53.37 53.74 3290
4/2/2013 55.62 55.68 54.54 54.77 2535
4/1/2013 55.65 55.94 55.05 55.43 1566
3/28/2013 55.30 55.90 55.30 55.86 3012
3/27/2013 55.38 55.49 54.77 55.40 3556
3/26/2013 55.92 55.96 55.47 55.55 2354
3/25/2013 56.72 56.72 55.19 55.61 3399
3/22/2013 56.35 56.50 55.95 56.36 1462
3/21/2013 56.48 56.80 56.02 56.35 2405
3/20/2013 56.74 56.99 56.41 56.77 1649
3/19/2013 56.46 56.82 55.75 56.58 2027
3/18/2013 55.91 56.67 55.57 56.32 2321
3/15/2013 55.94 56.27 55.56 56.10 3140
3/14/2013 55.52 55.98 55.52 55.96 995
3/13/2013 55.27 55.62 54.97 55.40 2588
3/12/2013 55.15 55.52 55.02 55.30 2873
3/11/2013 54.90 55.26 54.81 55.16 1218
3/8/2013 54.52 54.97 54.24 54.97 1315
3/7/2013 54.13 54.48 53.89 54.21 1452
3/6/2013 54.28 54.57 53.83 54.03 1418
3/5/2013 53.20 54.27 53.20 54.08 1568
3/4/2013 52.93 53.46 52.40 53.04 2509
3/1/2013 53.56 53.67 52.72 53.15 3258
2/28/2013 53.47 54.34 53.37 53.78 3356
2/27/2013 52.53 53.58 52.31 53.37 2622
2/26/2013 52.17 52.86 51.55 52.59 2648
2/25/2013 54.21 54.28 52.28 52.33 2632
2/22/2013 53.66 54.17 53.34 53.72 4124
2/21/2013 53.14 53.45 52.77 53.14 4203
2/20/2013 54.15 54.20 53.17 53.19 3237
2/19/2013 54.01 54.41 53.61 54.23 4811
2/15/2013 54.14 54.30 53.49 54.01 2730
2/14/2013 53.65 54.61 53.65 54.13 7637
2/13/2013 53.46 53.96 53.46 53.91 3191
2/12/2013 52.39 53.67 52.33 53.45 4376
2/11/2013 52.37 52.60 52.04 52.30 2535
2/8/2013 52.19 52.70 52.04 52.68 2229
2/7/2013 52.00 52.22 51.60 52.20 4199
2/6/2013 51.24 51.95 51.14 51.89 2474
2/5/2013 50.89 51.75 50.89 51.52 3634
2/4/2013 50.52 50.86 50.31 50.66 2927
2/1/2013 50.76 51.08 50.39 50.90 3803
1/31/2013 50.26 50.67 49.95 50.28 4158
1/30/2013 50.32 50.95 50.00 50.41 6200
1/29/2013 49.00 51.59 48.80 50.23 9939
1/28/2013 48.96 48.99 48.47 48.59 3753
1/25/2013 49.16 49.24 48.49 48.80 3421
1/24/2013 48.67 49.10 48.43 49.02 3840
1/23/2013 48.65 48.96 48.30 48.56 2627
1/22/2013 48.18 48.83 48.01 48.80 2133
1/18/2013 48.50 48.50 47.96 48.23 2734
1/17/2013 47.68 48.49 47.68 48.42 2302
1/16/2013 47.73 47.78 47.20 47.52 1946
1/15/2013 47.55 47.96 47.55 47.85 1447
1/14/2013 47.74 48.03 47.68 47.86 4037
1/11/2013 47.24 47.85 47.16 47.80 3994
1/10/2013 47.40 47.42 46.95 47.28 3172
1/9/2013 47.10 47.33 47.04 47.16 3550
1/8/2013 47.24 47.62 46.68 46.94 2530
1/7/2013 47.01 47.52 47.01 47.40 3263
1/4/2013 47.26 47.54 47.14 47.30 2390
1/3/2013 47.24 47.77 47.03 47.14 1679
1/2/2013 47.32 47.56 46.84 47.25 2657
12/31/2012 45.41 46.47 45.20 46.28 2879
12/28/2012 45.72 45.88 45.47 45.47 2053
12/27/2012 45.65 46.22 45.42 46.04 3263
12/26/2012 45.89 45.93 45.38 45.71 2764
Marketplace
Trading Center