$62.30 +0.35 (%) Crane Co - New York Stock Exchange, Inc.

Jul. 29, 2016 | 03:59 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
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
7/21/20165.705.825.705.72396,020
7/20/201658.5658.9358.2758.73143,290
7/20/20165.705.785.575.73575,963
7/19/201658.2858.7558.2358.48140,142
7/19/20165.955.985.765.81432,795
7/18/201658.6159.0758.3558.67141,664
7/18/20165.936.025.855.98757,382
7/15/201658.9059.2958.4458.79224,359
7/15/20165.986.045.936.00461,911
7/14/201658.9759.2058.2158.63212,681
7/14/20165.856.045.825.98706,508
7/13/201658.6858.8158.0558.29173,350
7/13/20165.885.895.695.79398,846
7/12/201657.9558.5957.7658.40153,743
7/12/20165.775.975.695.891,267,253
7/11/201657.2957.9057.2957.47168,423
7/11/20165.665.745.615.66425,527
7/8/201656.5457.2056.4157.14153,290
7/8/20165.695.695.545.62382,599
7/7/201655.9556.4655.2355.69190,969
7/7/20165.865.945.535.61703,491
7/6/201655.2855.7654.6455.72382,025
7/6/20165.575.755.515.73690,683
7/5/201656.2656.3255.2855.65225,333
7/5/20165.765.825.555.63405,724
7/4/20166.006.005.855.90134,724
7/1/201656.5857.4356.4156.73193,823
6/30/201656.0756.7255.6456.72530,585
6/30/20165.865.885.695.81434,334
6/29/201656.3957.0255.5255.92448,991
6/29/20165.745.985.715.92460,935
6/28/201657.1257.1255.0255.54429,708
6/28/20165.645.755.575.66434,889
6/27/201655.2155.8654.0554.27316,551
6/27/20165.565.675.335.411,220,679
6/24/201657.4857.9056.5156.58400,357
6/24/20165.455.685.405.64966,805
6/23/201659.4159.9159.1659.57240,032
6/23/20165.715.955.615.83889,582
6/22/201658.7858.9658.5558.62184,148
6/22/20165.925.995.555.59767,361
6/21/201659.2759.6458.1458.50171,560
6/21/20165.645.875.625.83388,595
6/20/201659.8459.8459.1659.21187,275
6/20/20165.525.835.455.77503,811
6/17/201657.6058.5957.4858.29745,652
6/17/20165.445.525.375.39496,646
6/16/201657.0757.6956.5757.60142,704
6/16/20165.415.445.165.30812,416
6/15/201657.9758.4757.3457.52161,660
6/15/20165.435.675.435.45528,656
6/14/201657.5858.1257.2757.64192,561
6/14/20165.525.755.405.53859,658
6/13/201658.3958.9857.7157.82135,338
6/13/20165.565.835.525.63913,172
6/10/201659.2459.5358.5158.78153,088
6/10/20165.825.905.635.65676,843
6/9/201659.4359.9659.0359.90172,678
6/9/20165.836.045.785.95884,877
6/8/201660.1460.2059.4459.87154,836
6/8/20166.266.345.885.981,750,522
6/7/201659.3859.9959.2059.70277,614
6/7/20166.376.376.156.171,058,056
6/6/201658.0259.5358.0259.22288,810
6/6/20166.136.296.136.24964,763
6/3/201658.0458.0457.4557.72167,756
6/3/20165.876.095.825.991,647,951
6/2/201657.5957.9357.2157.93180,597
6/2/20165.525.825.525.79880,565
6/1/201657.0057.9456.7457.76234,060
6/1/20165.415.615.395.581,073,388
5/31/201657.3357.7757.1957.40301,220
5/31/20165.325.645.325.51709,320
5/30/20165.435.435.295.3287,116
5/27/201657.2357.5556.9857.25403,234
5/27/20165.425.465.355.40231,875
5/26/201657.3258.8157.1257.34350,157
5/26/20165.535.625.375.46833,848
5/25/201656.2057.2856.2057.18248,168
5/25/20165.275.475.245.44838,049
5/24/201655.3855.8655.0755.74391,177
5/24/20165.145.275.115.22404,199
5/23/201654.9055.2854.6754.94233,950
5/20/201654.4455.0854.0654.96207,456
5/20/20165.315.315.125.19450,216
5/19/201654.2054.4353.4154.12140,421
5/19/20165.075.304.965.23764,172
5/18/201654.7455.4754.2554.72237,914
5/18/20165.385.435.115.211,086,208
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center