$76.83 -0.53 (%) Crane Co - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201677.7278.9476.5376.83339,597
12/8/20167.537.677.357.39798,519
12/7/201676.5777.7775.9477.36315,944
12/7/20167.617.647.397.47758,546
12/6/201675.3776.3675.2076.29285,468
12/6/20167.677.737.597.65485,051
12/5/201675.9276.4975.3475.56326,270
12/5/20167.817.887.727.76854,749
12/2/201674.8875.1474.1675.14373,992
12/2/20167.617.777.587.61415,161
12/1/201674.9775.1374.2274.50385,875
12/1/20167.548.107.547.641,910,173
11/30/201674.1375.0673.4473.49527,905
11/30/20167.347.577.317.401,507,659
11/29/201673.9874.8072.6873.75457,446
11/29/20166.906.906.716.75807,715
11/28/201675.5375.8075.2575.42361,866
11/28/20167.287.287.017.03795,919
11/25/201675.6576.0475.1075.85119,704
11/25/20167.467.467.127.20363,132
11/24/20167.427.517.427.49151,531
11/23/201675.1776.0975.0175.67382,351
11/23/20167.357.557.357.43827,699
11/22/201674.7575.3774.4075.24318,898
11/22/20167.607.627.387.40719,325
11/21/201674.0074.4673.6274.40244,128
11/21/20167.457.607.377.60797,164
11/18/201673.7474.2273.6773.74336,407
11/18/20167.347.417.167.20545,513
11/17/201673.3674.1472.6773.80332,789
11/17/20167.377.487.297.301,376,123
11/16/201673.6674.3673.4173.89258,493
11/16/20167.187.337.067.31696,598
11/15/201674.0374.5773.6974.07469,003
11/15/20167.127.277.057.241,101,211
11/14/201673.9074.7173.8974.67416,216
11/14/20166.516.986.516.94566,959
11/11/201672.4773.6272.3873.54294,534
11/11/20166.656.676.466.58426,722
11/10/201671.0272.8971.0072.70418,246
11/10/20166.956.996.746.761,021,208
11/9/201667.8870.6867.8870.52416,150
11/9/20166.577.046.556.991,348,199
11/8/201667.9569.0367.8068.25343,561
11/8/20166.646.876.586.65531,945
11/7/201667.8068.3967.5868.25479,184
11/7/20166.656.836.616.67624,486
11/4/201666.8067.1866.2966.54403,153
11/4/20166.516.646.466.482,515,284
11/3/201667.1567.5466.6966.89283,642
11/3/20166.376.566.306.492,153,116
11/2/201667.1868.0567.0667.08288,375
11/2/20166.536.626.306.391,098,846
11/1/201668.2568.4867.4667.53312,665
11/1/20166.716.786.556.631,062,148
10/31/201668.0368.4567.7568.01257,887
10/31/20166.676.706.566.59669,080
10/28/201667.8969.0067.3568.21309,359
10/28/20166.827.026.686.70742,921
10/27/201668.3668.3666.8567.88382,796
10/27/20166.957.036.796.853,205,011
10/26/201667.0367.9965.8867.42563,437
10/26/20167.107.346.856.871,514,064
10/25/201662.5568.2162.5567.351,380,297
10/25/20167.507.587.177.201,454,598
10/24/201661.1361.1560.2660.52217,612
10/24/20167.717.777.537.55690,198
10/21/201660.1960.7359.8160.43172,486
10/21/20167.457.837.457.691,350,867
10/20/201661.0261.6760.5960.68130,342
10/20/20167.537.727.447.501,004,613
10/19/201660.9461.9960.6861.37291,146
10/19/20167.317.647.207.631,619,151
10/18/201661.9961.9960.6160.63221,413
10/18/20167.097.287.047.231,371,227
10/17/201660.6561.0960.3460.77143,134
10/17/20167.137.146.936.96588,319
10/14/201661.0361.5560.6560.78142,606
10/14/20167.087.197.057.15565,366
10/13/201660.9060.9759.9460.75186,836
10/13/20166.887.226.797.031,292,899
10/12/201661.0661.3460.9261.11128,411
10/12/20166.956.996.836.92628,588
10/11/201660.9061.2960.5660.89357,718
10/11/20167.117.196.956.97740,133
10/10/201661.4061.8560.6161.06246,781
10/7/201662.7062.9360.6861.03228,778
10/7/20167.107.217.027.04417,706
10/6/201662.6263.0562.1562.84143,849
10/6/20167.157.306.957.101,132,054
10/5/201662.2663.2561.6262.89185,607
10/5/20166.827.136.817.11903,512
10/4/201662.8062.9961.5261.72120,037
10/4/20166.726.906.636.63970,975
10/3/201662.6063.0762.4162.50177,076
10/3/20166.906.916.706.70834,222
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center