$62.58 -0.63 (%) Crane Co - NYSE

Oct. 1, 2014 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CR historical data

Date Open High Low Close Volume
9/30/201464.4064.5463.1163.21196,103
9/30/20149.7810.109.619.893,365,177
9/29/201463.3964.5163.0864.36272,202
9/29/20149.269.819.259.701,306,977
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
8/19/20149.479.959.479.94952,803
8/18/201470.6571.2870.5771.08198,776
8/18/20149.519.519.259.45401,973
8/15/201470.9370.9369.2470.15163,450
8/15/20149.209.449.139.42373,513
8/14/201470.2271.2470.1270.61259,141
8/14/20149.499.539.169.20893,354
8/13/201470.0470.4069.8270.06167,643
8/13/20149.399.539.349.45610,083
8/12/201469.4070.1469.2569.62198,757
8/12/20149.509.559.309.34652,430
8/11/201468.9669.7868.7469.40299,438
8/11/20149.769.829.489.59779,356
8/8/201468.0668.8568.0568.69181,897
8/8/20149.649.989.199.731,498,706
8/7/201468.0168.7867.7768.00390,395
8/7/20149.959.959.569.66646,977
8/6/201466.8868.1566.2967.82266,240
8/6/20149.6510.039.609.88849,673
8/5/201467.4568.4066.9667.41387,944
8/5/20149.839.959.519.67870,385
8/4/201467.9168.2466.7367.86368,638
8/1/201468.4968.5867.1167.81494,161
8/1/20149.869.979.679.81798,409
7/31/201470.6070.8068.6168.61405,897
7/31/20149.9210.019.639.831,087,746
7/30/201471.7872.0271.1871.41448,163
7/30/201410.0710.139.849.971,143,873
7/29/201471.0474.6071.0471.61410,813
7/29/201410.1710.2710.0010.01637,731
7/28/201471.4771.8070.7570.94291,708
7/28/201410.2510.3310.1310.17582,562
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center