$61.10 -0.04 (%) Crane Co - NYSE

May. 27, 2015 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CR historical data

Date Open High Low Close Volume
5/26/201562.2362.3360.8261.14358,963
5/26/20155.915.955.755.82523,845
5/25/20156.176.175.966.00246,070
5/22/201562.8963.1162.3662.45181,686
5/22/20155.946.205.866.10719,262
5/21/201562.7463.6862.6562.96221,025
5/21/20155.846.195.846.011,726,722
5/20/201562.6563.1262.1762.59338,101
5/20/20155.585.825.575.801,497,338
5/19/201562.6462.9661.6562.49310,059
5/19/20155.485.545.375.541,049,927
5/18/201562.0462.9561.7862.76308,998
5/15/201562.3962.6361.8362.28209,559
5/15/20155.595.605.395.49807,290
5/14/201561.9162.6061.5262.51493,643
5/14/20155.785.785.545.58688,153
5/13/201560.9761.4760.1661.39252,535
5/13/20155.905.905.575.731,139,958
5/12/201560.4960.8459.7760.62355,380
5/12/20155.965.975.755.842,278,488
5/11/201559.9560.7759.7060.42495,201
5/11/20155.745.975.625.891,533,721
5/8/201560.0060.6259.8959.95428,188
5/8/20155.425.915.265.732,286,376
5/7/201560.2460.2459.4859.67453,849
5/7/20155.325.325.075.161,289,915
5/6/201560.7361.3959.6360.43435,019
5/6/20155.485.485.145.291,239,249
5/5/201561.7362.5060.3960.65446,527
5/5/20155.655.825.435.441,436,371
5/4/201561.9362.2161.3361.70369,678
5/4/20155.455.645.345.571,001,510
5/1/201561.6362.1661.3361.86566,651
5/1/20155.325.555.265.491,867,417
4/30/201561.3662.0360.9661.11704,694
4/30/20155.295.365.065.351,415,973
4/29/201561.3361.9461.0161.65761,098
4/29/20155.055.365.045.241,198,843
4/28/201559.8562.1659.4261.971,166,344
4/28/20155.035.144.955.10535,640
4/27/201561.2061.7760.7260.85641,868
4/27/20155.205.254.995.01624,194
4/24/201561.8562.0460.9061.14310,159
4/24/20155.035.185.025.17806,444
4/23/201561.4661.9560.9561.55379,725
4/23/20155.155.255.025.051,313,587
4/22/201561.4961.5660.7061.51158,735
4/22/20155.185.225.035.09981,459
4/21/201562.1162.1160.8661.32206,878
4/21/20155.425.425.095.19642,833
4/20/201561.7462.0861.3861.86249,040
4/20/20155.505.615.385.40718,798
4/17/201561.5861.5860.7461.21258,950
4/17/20155.405.575.355.54745,531
4/16/201562.5362.8161.5961.98369,216
4/16/20155.415.635.315.481,705,599
4/15/201562.2862.8262.2662.53635,538
4/15/20155.185.715.185.482,079,206
4/14/201562.3462.4761.9362.03469,585
4/14/20155.005.104.975.101,213,061
4/13/201562.1862.8161.8061.86381,737
4/13/20155.045.104.974.981,092,121
4/10/201562.7764.4262.0262.06470,142
4/10/20154.905.044.825.001,240,622
4/9/201562.4562.9562.1962.50256,012
4/9/20154.914.984.794.80816,100
4/8/201563.3063.5062.3762.50475,363
4/8/20155.175.224.804.881,005,504
4/7/201564.2064.2063.3763.44220,247
4/7/20155.015.265.015.18879,753
4/6/201562.8864.7162.8264.31328,331
4/6/20154.885.174.845.05820,967
4/2/201562.6863.5562.3662.97238,708
4/2/20154.684.984.674.801,022,400
4/1/201562.5563.2562.0162.90415,477
4/1/20154.804.844.664.742,145,925
3/31/201562.2362.5361.8562.41405,872
3/31/20154.784.924.754.76470,407
3/30/201563.3563.6262.8362.86368,672
3/30/20154.935.004.764.88540,441
3/27/201562.9663.0762.1762.94488,597
3/27/20154.915.044.794.87456,829
3/26/201562.4763.1962.4662.96287,281
3/26/20155.135.214.864.952,131,518
3/25/201563.4763.5162.7462.75222,900
3/25/20154.895.124.845.011,535,558
3/24/201562.9363.4562.4763.07394,557
3/24/20154.854.884.774.83602,374
3/23/201563.2963.6462.7362.75393,775
3/23/20154.835.004.804.84831,798
3/20/201563.7664.1063.3563.38920,757
3/20/20155.125.204.764.851,616,416
3/19/201564.9365.0363.1763.55440,540
3/19/20155.145.244.984.99509,561
3/18/201563.7565.4663.5165.27688,327
3/18/20155.065.344.965.29709,542
3/17/201563.3964.1463.3863.89427,650
3/17/20154.865.194.865.14644,328
3/16/201563.6664.0263.3663.88444,774
3/16/20154.874.964.744.94671,800
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center