$57.25 -0.09 (%) Crane Co - New York Stock Exchange, Inc.

May. 27, 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
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
5/17/201655.1255.7654.7355.03130,531
5/17/20165.455.595.405.401,038,016
5/16/201655.0955.7055.0955.21255,187
5/16/20165.395.465.335.451,360,403
5/13/201655.3155.8654.3854.71213,044
5/13/20165.195.375.195.26916,359
5/12/201655.7156.4555.1055.48222,412
5/12/20165.255.395.105.231,262,957
5/11/201655.2555.7855.0255.36222,067
5/11/20165.045.264.945.15669,738
5/10/201654.1655.2253.9955.21197,186
5/10/20165.135.185.035.06719,651
5/9/201654.0254.2053.5953.97281,383
5/9/20165.145.244.865.041,307,675
5/6/201653.4054.3653.4054.27267,772
5/6/20164.805.244.735.142,262,422
5/5/201654.2354.4353.4153.61278,813
5/5/20164.935.004.764.85971,953
5/4/201654.6355.1053.6953.79222,418
5/4/20164.845.004.574.79999,033
5/3/201655.8356.1354.5654.92282,496
5/3/20165.005.004.744.79826,178
5/2/201655.7456.3955.1556.32274,345
5/2/20165.065.104.914.99631,647
4/29/201655.7456.4055.2955.57263,051
4/29/20165.125.184.935.081,072,978
4/28/201656.6057.1855.7655.87340,979
4/28/20165.005.154.935.011,676,313
4/27/201656.5057.3055.7957.03394,167
4/27/20165.085.154.985.061,226,162
4/26/201657.9358.0055.7257.08368,174
4/26/20164.925.024.854.971,043,123
4/25/201657.1257.3256.3556.63358,263
4/25/20164.814.864.684.85745,494
4/22/201656.3557.2556.1357.20323,745
4/22/20164.754.964.754.861,509,379
4/21/201656.8657.0656.0256.09342,328
4/21/20164.684.794.554.781,399,461
4/20/201656.7557.0056.3256.75197,366
4/20/20164.274.734.234.622,272,965
4/19/201656.9757.1356.6656.77223,917
4/19/20164.154.414.074.391,115,762
4/18/201656.2056.8356.0856.48197,537
4/18/20163.794.123.784.091,357,718
4/15/201655.7956.6055.7956.52280,283
4/15/20164.024.023.873.93931,244
4/14/201655.1356.1354.6456.00649,868
4/14/20164.354.354.004.10918,542
4/13/201654.8055.1654.5855.05449,742
4/13/20164.174.394.164.341,388,872
4/12/201653.3354.4553.2554.14146,532
4/12/20163.864.313.814.262,062,842
4/11/201653.5253.8453.0653.29160,586
4/11/20163.963.993.733.79889,498
4/8/201653.1553.9252.8353.13161,517
4/8/20163.813.953.783.881,010,418
4/7/201652.2752.7452.0852.39210,101
4/7/20163.623.793.623.681,388,634
4/6/201652.4452.7651.3552.72230,425
4/6/20163.573.763.543.71796,096
4/5/201652.3452.7852.1152.31173,461
4/5/20163.583.593.463.51417,291
4/4/201653.9054.1252.7352.83211,974
4/4/20163.863.863.603.60497,360
4/1/201653.0254.2752.2154.16166,170
4/1/20163.783.873.723.79814,615
3/31/201654.2654.6453.5853.86145,319
3/31/20163.843.903.813.85775,050
3/30/201654.9954.9953.7754.27301,179
3/30/20163.893.973.803.84361,986
3/29/201652.9454.3652.8354.36527,134
3/29/20163.683.823.603.80334,822
3/28/201653.3853.7552.8253.17153,632
3/28/20163.853.903.703.76296,756
3/24/201652.5553.4252.2353.37203,014
3/24/20163.763.903.693.83514,668
3/23/201654.2554.3053.0053.03267,428
3/23/20163.934.053.793.85628,437
3/22/201654.5355.0154.2954.47177,036
3/22/20164.144.194.054.07595,855
3/21/201654.7055.0454.2754.88227,916
3/21/20164.154.234.084.20752,794
3/18/201654.3855.3954.3854.91544,624
3/18/20164.084.204.024.181,216,061
3/17/201653.4454.8353.2354.33268,748
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center