$54.92 -1.40 (%) Crane Co - New York Stock Exchange, Inc.

May. 3, 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
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
4/14/201655.1356.1354.6456.00649,868
4/14/20164.354.354.004.10918,542
4/13/201654.8055.1654.5855.05449,742
4/13/20164.174.394.164.341,388,872
4/12/201653.3354.4553.2554.14146,532
4/12/20163.864.313.814.262,062,842
4/11/201653.5253.8453.0653.29160,586
4/11/20163.963.993.733.79889,498
4/8/201653.1553.9252.8353.13161,517
4/8/20163.813.953.783.881,010,418
4/7/201652.2752.7452.0852.39210,101
4/7/20163.623.793.623.681,388,634
4/6/201652.4452.7651.3552.72230,425
4/6/20163.573.763.543.71796,096
4/5/201652.3452.7852.1152.31173,461
4/5/20163.583.593.463.51417,291
4/4/201653.9054.1252.7352.83211,974
4/4/20163.863.863.603.60497,360
4/1/201653.0254.2752.2154.16166,170
4/1/20163.783.873.723.79814,615
3/31/201654.2654.6453.5853.86145,319
3/31/20163.843.903.813.85775,050
3/30/201654.9954.9953.7754.27301,179
3/30/20163.893.973.803.84361,986
3/29/201652.9454.3652.8354.36527,134
3/29/20163.683.823.603.80334,822
3/28/201653.3853.7552.8253.17153,632
3/28/20163.853.903.703.76296,756
3/24/201652.5553.4252.2353.37203,014
3/24/20163.763.903.693.83514,668
3/23/201654.2554.3053.0053.03267,428
3/23/20163.934.053.793.85628,437
3/22/201654.5355.0154.2954.47177,036
3/22/20164.144.194.054.07595,855
3/21/201654.7055.0454.2754.88227,916
3/21/20164.154.234.084.20752,794
3/18/201654.3855.3954.3854.91544,624
3/18/20164.084.204.024.181,216,061
3/17/201653.4454.8353.2354.33268,748
3/17/20164.004.103.934.05951,567
3/16/201651.6853.1551.6853.05181,052
3/16/20163.973.993.733.871,124,000
3/15/201651.7951.9951.3851.81176,892
3/15/20163.953.953.733.85463,986
3/14/201652.4052.8452.2852.41140,188
3/14/20164.074.093.894.05409,489
3/11/201651.9353.0551.9352.74357,531
3/11/20164.004.223.964.19928,217
3/10/201651.6151.8250.8851.52278,013
3/10/20163.804.123.763.93907,484
3/9/201651.2851.7451.1351.34391,104
3/9/20164.034.033.813.83775,341
3/8/201653.3753.3851.5751.78394,482
3/8/20163.914.053.763.881,260,735
3/7/201652.4154.3952.2854.17420,657
3/7/20164.064.063.823.951,563,548
3/4/201652.5452.8751.6852.57272,959
3/4/20163.814.133.753.901,564,954
3/3/201651.1351.8951.0951.80219,643
3/3/20163.663.853.573.651,189,436
3/2/201650.8251.3250.4051.15335,870
3/2/20163.403.713.363.671,869,811
3/1/201649.9051.0249.1450.94515,506
3/1/20163.263.473.133.461,404,859
2/29/201649.9450.0649.0549.05272,886
2/29/20163.423.453.193.20862,822
2/26/201648.4550.1248.2149.75544,433
2/26/20163.383.543.313.351,106,381
2/25/201648.0648.4947.2948.00250,927
2/25/20163.353.353.083.26825,802
2/24/201647.7248.3247.1948.16398,363
2/24/20163.013.352.973.351,155,891
2/23/201648.9649.4848.2148.29486,143
2/23/20163.103.122.993.06809,049
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center