Crane Co $70.00

down -0.56


27/8/2014 04:00 PM  |  NYSE : CR  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CR historical data

Date Open High Low Close Volume
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
7/21/201410.4010.4010.1110.20473,364
7/18/201471.8472.5771.8472.45178,769
7/18/201410.2110.4910.1510.43588,187
7/17/201472.3772.9971.6971.78240,164
7/17/201410.8510.8710.2410.251,374,732
7/16/201472.8873.0472.1972.69440,884
7/16/201410.7810.9910.6810.781,178,025
7/15/201472.3072.8672.1372.40327,450
7/15/201411.0711.2110.5910.771,318,035
7/14/201472.2172.3671.9372.26175,397
7/14/201410.8511.2410.8511.181,262,190
7/11/201471.3571.9671.0771.60220,673
7/11/201411.3111.3110.8110.951,233,530
7/10/201471.0371.7670.6871.40163,607
7/10/201411.3711.5411.2211.37996,655
7/9/201472.6972.8172.1172.16154,828
7/9/201411.3711.6011.3111.60644,775
7/8/201472.9572.9572.2572.52202,050
7/8/201411.3911.3911.1311.36981,094
7/7/201474.0574.0572.8673.13198,793
7/7/201411.7011.7011.2011.38884,695
7/4/201411.5211.7511.5211.67464,289
7/3/201474.0474.3473.9174.10175,924
7/3/201411.2811.8711.2711.681,639,836
7/2/201474.2974.4573.5873.74346,279
7/2/201411.1011.3411.1011.23900,865
7/1/201474.5075.0674.4174.72383,261
6/30/201474.5974.8074.1474.36386,498
6/30/201411.0711.1810.9911.05426,399
6/27/201473.9274.9973.9274.64826,618
6/27/201411.1211.1611.0011.04198,003
6/26/201474.3474.3573.2574.20212,052
6/26/201411.1711.2311.0511.15234,668
6/25/201473.7274.3873.3174.29326,197
6/25/201411.1811.2911.0111.11733,753
6/24/201474.1074.4973.8473.88398,889
6/24/201411.5911.6911.1911.21713,654
6/23/201473.6074.5273.2574.50466,606
6/23/201411.9611.9611.5011.55926,920
6/20/201473.6573.9073.4873.84518,176
6/20/201411.3812.1911.2611.871,669,482
6/19/201473.4273.6172.9173.39652,928
6/19/201411.4011.4011.1711.29427,864
6/18/201473.2973.5670.9573.19493,627
6/18/201411.3611.4611.2111.31515,000
6/17/201473.2473.9872.9573.13585,258
Trading Center