$46.19 -0.71 (%) Crane Co - NYSE

Feb. 11, 2016 | 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
2/11/201646.0246.8445.5346.19282,380
2/11/20162.893.032.842.981,782,056
2/10/201647.7847.7846.7946.90370,244
2/10/20163.043.092.862.931,084,529
2/9/201647.7348.5647.4747.59536,204
2/9/20163.453.453.023.07748,552
2/8/201647.5248.4047.2548.38354,466
2/8/20163.453.573.423.46485,315
2/5/201648.6849.3748.1048.26247,663
2/5/20163.503.573.383.521,132,068
2/4/201647.2249.7347.2248.91450,644
2/4/20163.723.803.543.561,234,227
2/3/201646.8547.3745.6347.23319,009
2/3/20163.463.643.303.62742,622
2/2/201646.7846.7945.8346.20441,230
2/2/20163.493.543.383.39779,048
2/1/201647.5947.7046.7947.37427,300
2/1/20163.773.853.643.681,563,533
1/29/201646.2247.8246.1847.76617,150
1/29/20163.974.133.823.86934,710
1/28/201646.5046.8945.6946.06437,698
1/28/20163.893.983.703.881,001,972
1/27/201646.2347.3045.4645.96777,849
1/27/20163.503.953.503.681,083,014
1/26/201642.6847.3542.5946.521,163,482
1/26/20163.363.633.363.59643,356
1/25/201644.3944.9743.4943.57518,474
1/25/20163.523.663.313.34623,106
1/22/201644.2345.5244.0444.80473,848
1/22/20163.753.793.483.561,431,311
1/21/201643.6044.5742.9643.60627,052
1/21/20163.063.502.973.371,042,097
1/20/201644.5144.5841.6843.14594,851
1/20/20162.873.162.653.071,943,743
1/19/201645.0745.5144.7145.21833,385
1/19/20163.283.292.862.931,957,185
1/18/20163.283.313.153.19316,824
1/15/201644.2344.7843.8944.67555,129
1/15/20163.273.483.223.36999,871
1/14/201646.1846.4445.0345.47663,820
1/14/20163.403.593.233.52749,322
1/13/201646.4346.8745.8545.92567,348
1/13/20163.563.673.303.34605,699
1/12/201646.6447.0445.4946.32364,298
1/12/20163.773.783.193.391,167,134
1/11/201646.2646.6245.6346.14588,472
1/11/20163.883.893.533.64463,521
1/8/201646.1846.4045.4045.46465,404
1/8/20163.974.033.753.88345,632
1/7/201645.9346.5945.7845.94586,308
1/7/20163.994.143.883.93480,008
1/6/201646.6847.6446.4546.81394,336
1/6/20164.064.163.994.12602,051
1/5/201647.8648.1647.1147.52443,128
1/5/20164.074.203.904.18820,825
1/4/201647.2447.7546.4247.70555,631
1/4/20164.134.294.024.13346,565
12/31/201548.1548.5047.7847.84220,729
12/31/20153.934.093.884.05320,353
12/30/201548.4348.9748.0448.27218,373
12/30/20154.004.123.873.97359,911
12/29/201547.6748.8947.4948.66408,146
12/29/20154.124.314.094.13483,678
12/28/201548.2848.4846.8647.31453,390
12/24/201548.4648.8247.9948.66194,349
12/24/20154.124.184.044.10166,305
12/23/201547.2748.5146.9048.32401,238
12/23/20153.864.143.864.11690,167
12/22/201546.1046.9045.7146.69492,309
12/22/20153.623.763.613.74665,683
12/21/201545.5646.1645.3746.03365,441
12/21/20153.463.713.463.67387,546
12/18/201545.5545.5644.8645.27705,845
12/18/20153.353.613.343.53686,346
12/17/201546.8747.0145.6045.72348,169
12/17/20153.523.613.293.341,048,065
12/16/201546.7347.1045.9346.63406,636
12/16/20153.573.623.423.58965,956
12/15/201546.9447.4545.9146.33463,484
12/15/20153.543.653.453.541,018,525
12/14/201547.4047.7546.4546.78295,623
12/14/20153.723.763.503.54581,790
12/11/201547.7647.9846.9047.27430,043
12/11/20153.823.943.673.78574,848
12/10/201548.6448.8348.0748.31380,860
12/10/20153.804.133.734.00788,756
12/9/201548.6949.9848.3948.63266,206
12/9/20153.884.203.773.830
12/8/201549.9650.2448.8048.95200,524
12/8/20153.513.843.513.821,333,458
12/7/201551.3651.6950.3150.65197,748
12/7/20154.024.023.633.681,291,940
12/4/201551.3251.6951.0951.61185,384
12/4/20154.304.324.164.210
12/3/201551.8652.1850.6651.33299,907
12/3/20154.444.584.314.330
12/2/201551.6252.0151.1951.45214,009
12/2/20154.834.844.324.371,609,264
12/1/201552.0952.5251.5551.91255,553
12/1/20154.524.704.414.64712,932
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center