$72.49 -0.13 (%) Crane Co - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CR historical data

Date Open High Low Close Volume
1/20/201772.7273.5072.0572.49237,424
1/20/20176.256.336.046.09985,660
1/19/201772.6173.5472.2572.62190,308
1/19/20176.206.286.096.15892,951
1/18/201772.0873.1271.9972.64307,329
1/18/20176.306.336.176.18521,675
1/17/201773.2973.2971.8271.94224,906
1/17/20176.416.446.356.40507,272
1/16/20176.326.376.316.37153,111
1/13/201773.1974.2072.0373.80179,895
1/13/20176.356.496.296.38797,979
1/12/201773.7573.8572.1973.07228,297
1/12/20176.696.696.406.421,276,569
1/11/201773.2173.7972.8373.72196,090
1/11/20176.726.726.566.60813,796
1/10/201771.9573.6371.9573.06213,881
1/10/20176.696.766.586.671,569,186
1/9/201772.4672.7071.3371.55320,920
1/9/20176.866.876.636.661,064,436
1/6/201773.3873.7772.8973.28233,852
1/6/20177.197.196.846.931,432,023
1/5/201774.3274.6673.1073.40403,850
1/5/20177.467.467.087.211,365,035
1/4/201773.3974.4673.3474.16364,125
1/4/20177.357.407.277.40371,821
1/3/201772.9273.2271.9273.20353,644
1/3/20177.627.677.177.32548,243
12/30/201672.4172.5771.7872.12172,643
12/30/20167.557.657.507.51240,769
12/29/201672.4672.4871.6972.07160,544
12/29/20167.567.607.457.56225,773
12/28/201673.4073.4071.8772.20163,587
12/28/20167.617.677.427.55369,228
12/27/201673.3273.5072.6773.27135,192
12/23/201673.1873.3172.6973.13140,399
12/23/20167.517.587.407.47286,046
12/22/201673.0073.2772.6973.26267,643
12/22/20167.547.607.467.51370,571
12/21/201673.9474.0972.8672.88212,037
12/21/20167.357.547.317.49414,450
12/20/201673.8574.3973.3473.83298,721
12/20/20167.377.387.287.28290,052
12/19/201672.6073.9072.4473.59283,386
12/19/20167.307.417.207.30316,639
12/16/201674.5274.8372.6472.661,035,543
12/16/20167.307.377.247.31811,181
12/15/201674.0874.9173.3574.44291,733
12/15/20167.177.367.127.26969,656
12/14/201675.4776.1174.2174.36291,200
12/14/20167.647.657.217.262,789,286
12/13/201676.8177.4275.5075.74298,074
12/13/20167.637.717.507.702,048,764
12/12/201676.1977.0575.8176.50353,456
12/12/20167.777.797.367.51930,384
12/9/201676.8276.8575.9176.39296,904
12/9/20167.457.527.327.40645,736
12/8/201677.7278.9476.5376.83339,597
12/8/20167.537.677.357.39798,519
12/7/201676.5777.7775.9477.36315,944
12/7/20167.617.647.397.47758,546
12/6/201675.3776.3675.2076.29285,468
12/6/20167.677.737.597.65485,051
12/5/201675.9276.4975.3475.56326,270
12/5/20167.817.887.727.76854,749
12/2/201674.8875.1474.1675.14373,992
12/2/20167.617.777.587.61415,161
12/1/201674.9775.1374.2274.50385,875
12/1/20167.548.107.547.641,910,173
11/30/201674.1375.0673.4473.49527,905
11/30/20167.347.577.317.401,507,659
11/29/201673.9874.8072.6873.75457,446
11/29/20166.906.906.716.75807,715
11/28/201675.5375.8075.2575.42361,866
11/28/20167.287.287.017.03795,919
11/25/201675.6576.0475.1075.85119,704
11/25/20167.467.467.127.20363,132
11/24/20167.427.517.427.49151,531
11/23/201675.1776.0975.0175.67382,351
11/23/20167.357.557.357.43827,699
11/22/201674.7575.3774.4075.24318,898
11/22/20167.607.627.387.40719,325
11/21/201674.0074.4673.6274.40244,128
11/21/20167.457.607.377.60797,164
11/18/201673.7474.2273.6773.74336,407
11/18/20167.347.417.167.20545,513
11/17/201673.3674.1472.6773.80332,789
11/17/20167.377.487.297.301,376,123
11/16/201673.6674.3673.4173.89258,493
11/16/20167.187.337.067.31696,598
11/15/201674.0374.5773.6974.07469,003
11/15/20167.127.277.057.241,101,211
11/14/201673.9074.7173.8974.67416,216
11/14/20166.516.986.516.94566,959
11/11/201672.4773.6272.3873.54294,534
11/11/20166.656.676.466.58426,722
11/10/201671.0272.8971.0072.70418,246
11/10/20166.956.996.746.761,021,208
11/9/201667.8870.6867.8870.52416,150
11/9/20166.577.046.556.991,348,199
11/8/201667.9569.0367.8068.25343,561
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center