$66.83 -1.51 (%) Crane Co - NYSE

Feb. 27, 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
2/27/201567.4068.1566.8366.83791,807
2/27/20155.855.855.705.72541,502
2/26/201569.0269.1068.1768.34344,417
2/26/20155.795.915.725.78414,943
2/25/201569.5069.9968.7469.16387,765
2/25/20155.585.935.585.901,203,406
2/24/201569.6470.4769.3669.55535,596
2/24/20155.795.825.515.56907,288
2/23/201569.4069.9168.8369.49530,420
2/23/20155.855.855.655.701,118,811
2/20/201569.3669.9668.1369.78405,760
2/20/20155.806.075.805.961,935,190
2/19/201568.1369.9567.7669.54564,606
2/19/20155.905.905.655.801,080,510
2/18/201568.3468.9368.1768.59573,271
2/18/20155.936.075.905.961,062,827
2/17/201568.1968.6467.3468.44525,259
2/17/20156.006.105.886.031,201,539
2/13/201568.9369.1668.0768.19696,404
2/13/20156.046.145.966.022,207,487
2/12/201568.0968.9067.8968.59713,139
2/12/20155.966.045.856.004,466,380
2/11/201568.2868.7265.8767.361,688,465
2/11/20155.665.965.565.914,032,605
2/10/201568.6469.9867.3269.561,661,077
2/10/20155.905.905.565.793,229,437
2/9/201564.0069.3763.8668.455,040,506
2/9/20155.956.485.896.381,253,687
2/6/201562.4162.8262.2162.25428,607
2/6/20156.226.255.765.87773,976
2/5/201562.5162.7762.0062.40411,662
2/5/20155.866.225.865.951,893,066
2/4/201562.9563.2961.9062.07457,640
2/4/20155.755.895.455.77739,637
2/3/201562.7063.5462.5963.27867,562
2/3/20155.856.225.815.951,271,311
2/2/201560.1662.2360.0962.09965,155
2/2/20155.305.695.135.65866,085
1/30/201559.1561.0959.0760.95604,507
1/30/20154.945.244.755.231,134,668
1/29/201559.4159.6858.8359.58663,269
1/29/20155.025.134.734.95764,378
1/28/201558.8260.0058.0059.09926,450
1/28/20155.535.534.975.021,467,580
1/27/201556.7858.9456.6058.82826,362
1/27/20155.595.805.595.70599,115
1/26/201557.1158.5256.7458.47471,257
1/26/20155.815.895.585.59552,962
1/23/201557.8657.8757.0057.42456,674
1/23/20155.506.175.505.80954,102
1/22/201557.1957.6656.0557.65650,993
1/22/20155.665.745.395.55671,899
1/21/201554.4755.9854.2055.83538,251
1/21/20155.915.995.635.66737,913
1/20/201553.9854.7353.1354.49592,239
1/20/20155.885.885.715.83688,965
1/19/20155.806.135.695.94416,738
1/16/201553.5953.8953.1253.78555,276
1/16/20155.325.945.325.92840,326
1/15/201555.4655.8254.0454.05352,681
1/15/20155.425.645.165.281,638,102
1/14/201555.6855.9254.7855.62252,472
1/14/20154.855.314.855.251,263,998
1/13/201556.8257.7055.8156.54350,996
1/13/20154.965.214.854.99884,522
1/12/201556.7856.9955.2956.30205,274
1/12/20155.185.244.844.94679,556
1/9/201558.2858.4756.8756.90256,072
1/9/20155.525.525.145.31524,947
1/8/201557.2758.1957.0458.13363,479
1/8/20155.205.395.105.391,730,511
1/7/201557.2257.4956.6656.97347,243
1/7/20155.555.554.975.011,069,228
1/6/201557.4857.7656.1156.64285,590
1/6/20155.855.895.235.341,490,564
1/5/201558.3158.6557.1157.49247,590
1/5/20156.186.185.815.90787,690
1/2/201558.9259.2858.0658.81227,834
1/2/20155.926.345.816.32469,970
12/31/201459.8059.9858.6758.70332,667
12/31/20145.705.995.545.92359,273
12/30/201459.3459.8059.1459.49202,230
12/30/20145.805.835.615.77486,758
12/29/201459.1859.9158.9159.66188,206
12/29/20146.036.075.765.79468,395
12/26/201459.0959.7859.0959.17130,030
12/24/201459.0159.0158.5258.93103,644
12/24/20145.996.135.895.92321,271
12/23/201458.5059.8158.4959.05386,055
12/23/20146.236.295.996.10811,391
12/22/201458.3458.6557.7258.14289,105
12/22/20146.606.606.086.10850,048
12/19/201457.4958.3857.3058.30690,166
12/19/20146.586.826.356.811,304,662
12/18/201455.8357.1955.6557.19357,269
12/18/20147.197.206.486.511,338,467
12/17/201453.6455.1553.1854.99489,387
12/17/20146.136.846.066.611,498,163
12/16/201453.6555.1253.2653.63802,094
12/16/20145.506.415.466.061,565,405
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center