$60.95 +1.37 (%) Crane Co - NYSE

Jan. 30, 2015 | 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
1/30/201559.1561.0959.0760.95604,507
1/30/20154.945.244.755.231,134,668
1/29/201559.4159.6858.8359.58663,269
1/29/20155.025.134.734.95764,378
1/28/201558.8260.0058.0059.09926,450
1/28/20155.535.534.975.021,467,580
1/27/201556.7858.9456.6058.82826,362
1/27/20155.595.805.595.70599,115
1/26/201557.1158.5256.7458.47471,257
1/26/20155.815.895.585.59552,962
1/23/201557.8657.8757.0057.42456,674
1/23/20155.506.175.505.80954,102
1/22/201557.1957.6656.0557.65650,993
1/22/20155.665.745.395.55671,899
1/21/201554.4755.9854.2055.83538,251
1/21/20155.915.995.635.66737,913
1/20/201553.9854.7353.1354.49592,239
1/20/20155.885.885.715.83688,965
1/19/20155.806.135.695.94416,738
1/16/201553.5953.8953.1253.78555,276
1/16/20155.325.945.325.92840,326
1/15/201555.4655.8254.0454.05352,681
1/15/20155.425.645.165.281,638,102
1/14/201555.6855.9254.7855.62252,472
1/14/20154.855.314.855.251,263,998
1/13/201556.8257.7055.8156.54350,996
1/13/20154.965.214.854.99884,522
1/12/201556.7856.9955.2956.30205,274
1/12/20155.185.244.844.94679,556
1/9/201558.2858.4756.8756.90256,072
1/9/20155.525.525.145.31524,947
1/8/201557.2758.1957.0458.13363,479
1/8/20155.205.395.105.391,730,511
1/7/201557.2257.4956.6656.97347,243
1/7/20155.555.554.975.011,069,228
1/6/201557.4857.7656.1156.64285,590
1/6/20155.855.895.235.341,490,564
1/5/201558.3158.6557.1157.49247,590
1/5/20156.186.185.815.90787,690
1/2/201558.9259.2858.0658.81227,834
1/2/20155.926.345.816.32469,970
12/31/201459.8059.9858.6758.70332,667
12/31/20145.705.995.545.92359,273
12/30/201459.3459.8059.1459.49202,230
12/30/20145.805.835.615.77486,758
12/29/201459.1859.9158.9159.66188,206
12/29/20146.036.075.765.79468,395
12/26/201459.0959.7859.0959.17130,030
12/24/201459.0159.0158.5258.93103,644
12/24/20145.996.135.895.92321,271
12/23/201458.5059.8158.4959.05386,055
12/23/20146.236.295.996.10811,391
12/22/201458.3458.6557.7258.14289,105
12/22/20146.606.606.086.10850,048
12/19/201457.4958.3857.3058.30690,166
12/19/20146.586.826.356.811,304,662
12/18/201455.8357.1955.6557.19357,269
12/18/20147.197.206.486.511,338,467
12/17/201453.6455.1553.1854.99489,387
12/17/20146.136.846.066.611,498,163
12/16/201453.6555.1253.2653.63802,094
12/16/20145.506.415.466.061,565,405
12/15/201454.6554.9553.6453.64512,855
12/15/20145.876.075.495.543,490,002
12/12/201455.4055.4354.0854.15537,925
12/12/20145.615.915.495.701,227,957
12/11/201455.2756.4355.2755.82293,644
12/11/20145.766.165.625.661,706,884
12/10/201457.3657.3655.1755.34511,334
12/10/20145.906.035.745.841,142,213
12/9/201456.3557.8156.3557.72354,752
12/9/20145.506.265.426.261,234,028
12/8/201458.3158.8357.0057.07258,757
12/8/20146.006.005.445.561,798,906
12/5/201458.8259.0558.4058.59270,132
12/5/20145.956.315.866.272,218,560
12/4/201459.2459.3958.4058.56331,580
12/4/20146.206.205.905.992,612,443
12/3/201458.3659.8858.3659.31232,426
12/3/20146.266.866.266.641,155,499
12/2/201458.0058.5357.9358.34241,270
12/2/20146.476.716.186.241,898,577
12/1/201458.9158.9257.5657.95446,716
12/1/20147.117.186.466.532,119,799
11/28/201462.2362.2358.9259.03331,139
11/28/20147.117.327.067.171,064,729
11/27/20147.367.397.037.201,266,109
11/26/201463.2263.2262.0062.10188,404
11/26/20147.407.597.367.49796,879
11/25/201462.1363.2561.8263.11548,561
11/25/20147.507.617.307.451,470,126
11/24/201461.9262.1461.5961.85171,945
11/24/20147.657.657.257.41845,171
11/21/201461.7462.2761.5861.78225,035
11/21/20147.457.787.447.691,366,968
11/20/201460.1561.3660.1561.05183,507
11/20/20147.007.336.987.281,246,494
11/19/201460.9760.9760.1860.60282,757
11/19/20147.317.316.916.92855,234
11/18/201461.0661.6660.8360.99272,280
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center