$56.58 -2.99 (%) Crane Co - New York Stock Exchange, Inc.

Jun. 24, 2016 | 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
6/24/201657.4857.9056.5156.58400,357
6/24/20165.455.685.405.64966,805
6/23/201659.4159.9159.1659.57240,032
6/23/20165.715.955.615.83889,582
6/22/201658.7858.9658.5558.62184,148
6/22/20165.925.995.555.59767,361
6/21/201659.2759.6458.1458.50171,560
6/21/20165.645.875.625.83388,595
6/20/201659.8459.8459.1659.21187,275
6/20/20165.525.835.455.77503,811
6/17/201657.6058.5957.4858.29745,652
6/17/20165.445.525.375.39496,646
6/16/201657.0757.6956.5757.60142,704
6/16/20165.415.445.165.30812,416
6/15/201657.9758.4757.3457.52161,660
6/15/20165.435.675.435.45528,656
6/14/201657.5858.1257.2757.64192,561
6/14/20165.525.755.405.53859,658
6/13/201658.3958.9857.7157.82135,338
6/13/20165.565.835.525.63913,172
6/10/201659.2459.5358.5158.78153,088
6/10/20165.825.905.635.65676,843
6/9/201659.4359.9659.0359.90172,678
6/9/20165.836.045.785.95884,877
6/8/201660.1460.2059.4459.87154,836
6/8/20166.266.345.885.981,750,522
6/7/201659.3859.9959.2059.70277,614
6/7/20166.376.376.156.171,058,056
6/6/201658.0259.5358.0259.22288,810
6/6/20166.136.296.136.24964,763
6/3/201658.0458.0457.4557.72167,756
6/3/20165.876.095.825.991,647,951
6/2/201657.5957.9357.2157.93180,597
6/2/20165.525.825.525.79880,565
6/1/201657.0057.9456.7457.76234,060
6/1/20165.415.615.395.581,073,388
5/31/201657.3357.7757.1957.40301,220
5/31/20165.325.645.325.51709,320
5/30/20165.435.435.295.3287,116
5/27/201657.2357.5556.9857.25403,234
5/27/20165.425.465.355.40231,875
5/26/201657.3258.8157.1257.34350,157
5/26/20165.535.625.375.46833,848
5/25/201656.2057.2856.2057.18248,168
5/25/20165.275.475.245.44838,049
5/24/201655.3855.8655.0755.74391,177
5/24/20165.145.275.115.22404,199
5/23/201654.9055.2854.6754.94233,950
5/20/201654.4455.0854.0654.96207,456
5/20/20165.315.315.125.19450,216
5/19/201654.2054.4353.4154.12140,421
5/19/20165.075.304.965.23764,172
5/18/201654.7455.4754.2554.72237,914
5/18/20165.385.435.115.211,086,208
5/17/201655.1255.7654.7355.03130,531
5/17/20165.455.595.405.401,038,016
5/16/201655.0955.7055.0955.21255,187
5/16/20165.395.465.335.451,360,403
5/13/201655.3155.8654.3854.71213,044
5/13/20165.195.375.195.26916,359
5/12/201655.7156.4555.1055.48222,412
5/12/20165.255.395.105.231,262,957
5/11/201655.2555.7855.0255.36222,067
5/11/20165.045.264.945.15669,738
5/10/201654.1655.2253.9955.21197,186
5/10/20165.135.185.035.06719,651
5/9/201654.0254.2053.5953.97281,383
5/9/20165.145.244.865.041,307,675
5/6/201653.4054.3653.4054.27267,772
5/6/20164.805.244.735.142,262,422
5/5/201654.2354.4353.4153.61278,813
5/5/20164.935.004.764.85971,953
5/4/201654.6355.1053.6953.79222,418
5/4/20164.845.004.574.79999,033
5/3/201655.8356.1354.5654.92282,496
5/3/20165.005.004.744.79826,178
5/2/201655.7456.3955.1556.32274,345
5/2/20165.065.104.914.99631,647
4/29/201655.7456.4055.2955.57263,051
4/29/20165.125.184.935.081,072,978
4/28/201656.6057.1855.7655.87340,979
4/28/20165.005.154.935.011,676,313
4/27/201656.5057.3055.7957.03394,167
4/27/20165.085.154.985.061,226,162
4/26/201657.9358.0055.7257.08368,174
4/26/20164.925.024.854.971,043,123
4/25/201657.1257.3256.3556.63358,263
4/25/20164.814.864.684.85745,494
4/22/201656.3557.2556.1357.20323,745
4/22/20164.754.964.754.861,509,379
4/21/201656.8657.0656.0256.09342,328
4/21/20164.684.794.554.781,399,461
4/20/201656.7557.0056.3256.75197,366
4/20/20164.274.734.234.622,272,965
4/19/201656.9757.1356.6656.77223,917
4/19/20164.154.414.074.391,115,762
4/18/201656.2056.8356.0856.48197,537
4/18/20163.794.123.784.091,357,718
4/15/201655.7956.6055.7956.52280,283
4/15/20164.024.023.873.93931,244
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center