$59.17 +0.24 (%) Crane Co - NYSE

Dec. 26, 2014 | 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
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
11/18/20147.507.637.137.181,512,031
11/17/201460.6261.2460.3160.98198,687
11/17/20147.377.677.207.53764,085
11/14/201460.3161.2460.2760.83243,399
11/14/20147.227.447.057.41634,495
11/13/201461.3861.8260.3060.42271,865
11/13/20147.707.757.057.20793,621
11/12/201460.6961.5460.5961.39309,318
11/12/20147.647.897.467.79601,747
11/11/201460.8761.1360.5060.88318,386
11/11/20147.557.777.337.65796,777
11/10/201462.4662.5460.2160.60876,259
11/10/20148.198.337.527.55686,410
11/7/201462.6162.8462.3062.38427,517
11/7/20147.658.117.657.991,695,080
11/6/201462.3062.8462.1862.59335,674
11/6/20146.857.556.777.451,671,026
11/5/201461.8962.5261.5262.26438,767
11/5/20146.697.006.576.982,489,348
11/4/201461.7662.0561.3361.39299,772
11/4/20146.786.786.536.591,842,460
11/3/201462.3062.7461.7862.03445,209
11/3/20147.217.266.856.891,427,467
10/31/201462.1062.4261.2862.35389,786
10/31/20147.057.226.877.04775,138
10/30/201460.3862.1060.0961.53426,795
10/30/20147.087.096.847.00693,051
10/29/201461.1461.3960.0560.47589,519
10/29/20147.207.387.057.141,109,374
10/28/201460.3862.5159.2261.46722,290
10/28/20146.897.126.827.073,381,760
10/27/201461.0161.6860.4361.24476,954
10/27/20147.207.206.846.91900,707
10/24/201461.7062.0660.8261.30483,360
10/24/20147.547.547.297.32518,485
10/23/201461.0262.2160.9061.74464,208
10/23/20147.787.877.437.501,228,861
10/22/201461.0961.2860.1460.18450,735
10/22/20148.308.347.547.551,022,305
10/21/201459.4361.1759.2360.81393,153
10/21/20147.708.077.708.02700,389
10/20/201458.9159.4658.5559.02478,099
10/20/20147.787.877.537.59736,323
10/17/201459.0459.8158.8959.30439,771
10/17/20147.998.247.717.741,350,099
10/16/201456.2358.5156.1258.32459,004
10/16/20147.077.727.007.642,016,817
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center