$52.55 +0.63 (%) Crane Co - NYSE

Aug. 28, 2015 | 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
8/27/201551.1852.1750.8551.92304,151
8/27/20153.904.093.703.861,402,795
8/26/201550.7351.0049.7250.54554,493
8/26/20153.643.733.483.68402,678
8/25/201551.6951.6949.4649.84604,011
8/25/20153.734.173.463.51561,958
8/24/201551.3552.2548.5950.16664,470
8/24/20153.443.783.403.54825,667
8/21/201553.8154.0853.1953.21599,388
8/21/20153.873.893.653.69476,493
8/20/201554.0054.3353.6054.15543,615
8/20/20153.944.023.853.90579,761
8/19/201554.3854.7053.8154.33338,985
8/19/20154.264.303.973.98574,633
8/18/201555.4055.4354.5054.83220,740
8/18/20154.304.414.224.36286,615
8/17/201554.1554.8053.7154.76219,482
8/17/20154.534.554.324.36303,740
8/14/201554.5054.6454.0454.30198,058
8/14/20154.804.874.494.54527,415
8/13/201554.5754.9954.0054.26226,125
8/13/20154.894.924.644.72584,060
8/12/201553.5954.8453.5254.69444,303
8/12/20154.905.044.824.911,380,067
8/11/201553.8454.2353.6754.00381,903
8/11/20154.844.934.704.911,257,509
8/10/201552.9254.6252.9254.62384,918
8/10/20154.695.014.624.941,287,474
8/7/201552.8753.3252.1052.42271,612
8/7/20154.735.094.504.551,484,572
8/6/201552.8753.1752.5052.91259,299
8/6/20154.624.674.274.66543,262
8/5/201553.3253.8252.5252.88293,557
8/5/20154.644.914.464.48383,148
8/4/201553.2453.4552.7552.93212,745
8/4/20154.664.894.574.62463,196
8/3/201553.2453.4852.7053.06332,581
7/31/201553.4353.6552.9453.20277,908
7/31/20154.904.914.734.80544,110
7/30/201553.3953.6352.5953.22378,214
7/30/20154.654.914.654.85989,054
7/29/201553.6353.9852.8453.74440,727
7/29/20154.544.764.484.67624,033
7/28/201551.4655.5350.7253.87860,819
7/28/20154.554.684.364.48501,882
7/27/201553.2553.2752.6352.90372,748
7/27/20154.914.914.454.49785,211
7/24/201554.2954.6353.4953.67281,035
7/24/20155.275.354.975.01749,129
7/23/201554.8155.2754.3154.55350,728
7/23/20155.235.455.145.271,422,827
7/22/201555.4355.7354.9255.05244,561
7/22/20155.005.104.875.10643,220
7/21/201557.5757.6855.5155.73391,056
7/21/20155.005.174.965.02645,567
7/20/201557.3458.0157.1857.79263,708
7/20/20155.185.244.914.96399,954
7/17/201557.9657.9656.6457.43326,989
7/17/20155.345.345.075.281,409,499
7/16/201557.8158.2857.4157.95320,694
7/16/20155.625.645.335.401,076,729
7/15/201557.6657.9556.9557.39292,383
7/15/20155.675.925.445.54991,478
7/14/201557.8157.9957.3657.75137,489
7/14/20155.445.895.445.701,380,319
7/13/201557.5557.9657.1757.74339,075
7/13/20155.415.635.375.43934,868
7/10/201557.4957.5456.8057.10213,006
7/10/20155.515.555.355.48702,691
7/9/201556.7457.1755.9956.85477,297
7/9/20155.535.695.495.511,285,362
7/8/201556.5856.9955.8656.33248,397
7/8/20155.505.605.345.43625,477
7/7/201557.7657.8356.4357.10418,243
7/7/20155.235.545.125.54671,429
7/6/201557.4957.6656.8657.41263,357
7/6/20155.425.465.265.27466,545
7/3/20155.565.625.515.55120,862
7/2/201558.5858.8557.9258.02181,029
7/2/20155.585.825.585.59375,763
7/1/201559.2559.4358.2658.35268,124
6/30/201559.1559.5658.2458.73428,979
6/30/20155.715.785.625.71407,187
6/29/201558.9659.3658.4358.48315,717
6/29/20155.725.755.455.64589,838
6/26/201559.7859.8459.3559.53533,351
6/26/20155.755.905.675.83449,054
6/25/201561.0161.0159.3859.81201,952
6/25/20155.915.915.795.86274,528
6/24/201561.2861.6260.4560.79178,990
6/24/20155.776.025.775.95416,716
6/23/201560.9461.3660.5661.35183,466
6/23/20155.675.905.675.86394,160
6/22/201560.9561.1560.6161.04199,845
6/22/20155.595.805.505.71296,542
6/19/201560.5960.9560.0660.50362,355
6/19/20155.655.785.525.58577,576
6/18/201560.4560.8460.1660.50184,339
6/18/20155.976.005.725.73415,534
6/17/201560.6861.0159.8460.33200,787
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!