$63.01 +0.70 (%) Crane Co - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201662.8163.7662.4863.01190,526
9/30/20166.887.006.796.86846,862
9/29/201662.5362.7862.1462.31183,058
9/29/20166.767.046.736.801,141,506
9/28/201662.1762.7361.6862.70249,211
9/28/20166.236.776.216.771,866,886
9/27/201661.7562.3761.4862.14124,687
9/27/20166.156.216.066.16413,613
9/26/201661.6462.4261.4061.72132,830
9/26/20166.186.326.126.23878,876
9/23/201663.0463.4362.0062.01144,962
9/23/20166.336.396.076.111,271,587
9/22/201663.0163.5962.8063.48366,478
9/22/20166.616.656.336.361,208,579
9/21/201661.7062.2461.2462.17155,072
9/21/20166.466.506.306.47808,301
9/20/201661.9161.9661.0961.10145,508
9/20/20166.266.556.266.40951,478
9/19/201661.0061.7561.0061.41177,387
9/19/20166.466.476.206.231,078,303
9/16/201660.8761.1160.2960.35383,621
9/16/20166.336.496.306.37811,854
9/15/201661.0561.7960.7261.39252,341
9/15/20166.446.636.426.45599,032
9/14/201661.5861.7160.7360.90174,854
9/14/20166.396.666.396.40774,420
9/13/201661.6262.2561.3061.43245,213
9/13/20166.836.836.476.47751,692
9/12/201661.6262.4861.5462.31249,325
9/12/20166.706.926.696.90646,167
9/9/201663.4664.0062.0862.10213,365
9/9/20167.107.126.806.801,157,456
9/8/201664.2864.2863.7564.04273,380
9/8/20167.047.287.037.171,535,646
9/7/201664.6364.7564.1264.34242,734
9/7/20166.877.026.856.961,251,769
9/6/201665.3665.7064.5364.76169,706
9/6/20166.606.856.606.85869,458
9/2/201664.7465.2964.5165.16232,458
9/2/20166.676.776.556.58957,992
9/1/201664.0864.6163.6264.59163,761
9/1/20166.556.666.456.55791,981
8/31/201664.6465.0064.1164.32196,211
8/31/20166.556.646.406.64615,069
8/30/201665.5565.7364.9165.2799,237
8/30/20166.666.736.526.57353,179
8/29/201665.0265.6464.7265.44160,541
8/29/20166.526.716.446.631,044,751
8/26/201665.3565.8864.9465.23166,786
8/26/20166.316.746.316.612,621,147
8/25/201664.7965.3564.6465.17202,936
8/25/20166.096.326.046.31519,237
8/24/201665.3165.5964.6464.84186,088
8/24/20166.216.336.096.10648,137
8/23/201665.0865.8665.0865.39227,007
8/23/20166.276.416.136.27447,994
8/22/201664.7364.9064.3864.87108,607
8/22/20166.206.306.146.25812,709
8/19/201664.7765.2864.4865.19171,218
8/19/20166.326.416.286.311,104,537
8/18/201664.6565.1764.6264.99156,273
8/18/20166.166.366.126.331,001,347
8/17/201664.2764.7864.2764.56137,472
8/17/20166.106.176.046.12425,032
8/16/201664.7464.8064.2064.30178,056
8/16/20166.186.256.136.14557,777
8/15/201664.6665.0864.5864.91230,825
8/15/20166.136.226.096.191,261,969
8/12/201664.9465.1164.2864.51143,604
8/12/20166.046.125.976.04897,929
8/11/201665.4865.7365.1165.12227,011
8/11/20165.836.065.826.001,171,471
8/10/201665.0965.5964.9565.17287,911
8/10/20165.956.025.785.851,231,390
8/9/201664.5465.0063.9764.84274,030
8/9/20166.086.235.945.95768,167
8/8/201664.5764.6964.1964.54275,195
8/8/20165.866.165.866.061,450,059
8/5/201663.4164.6263.0864.54202,393
8/5/20165.755.895.665.79696,188
8/4/201663.1763.5363.0163.01215,100
8/4/20165.705.925.705.80432,979
8/3/201662.8663.3662.6263.09332,606
8/3/20165.535.765.465.75426,093
8/2/201662.9663.1962.5162.88458,746
8/2/20165.515.625.455.52316,200
8/1/201662.3362.7061.6662.53336,361
7/29/201662.1462.8261.6862.30290,355
7/29/20165.405.605.355.53350,362
7/28/201661.8262.2061.4661.95379,648
7/28/20165.325.455.325.44613,111
7/27/201662.0962.5461.8462.01551,146
7/27/20165.495.615.275.341,062,167
7/26/201661.3663.4260.4861.801,147,925
7/26/20165.375.505.355.45418,317
7/25/201658.2858.4957.8057.95161,212
7/25/20165.795.825.385.41773,856
7/22/201658.5058.8558.1658.61149,370
7/22/20165.725.905.725.90621,094
7/21/201658.6758.9758.3458.57167,449
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center