$64.84 -0.55 (%) Crane Co - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
8/24/201665.3165.5964.6464.84186,088
8/24/20166.216.336.096.10648,137
8/23/201665.0865.8665.0865.39227,007
8/23/20166.276.416.136.27447,994
8/22/201664.7364.9064.3864.87108,607
8/22/20166.206.306.146.25812,709
8/19/201664.7765.2864.4865.19171,218
8/19/20166.326.416.286.311,104,537
8/18/201664.6565.1764.6264.99156,273
8/18/20166.166.366.126.331,001,347
8/17/201664.2764.7864.2764.56137,472
8/17/20166.106.176.046.12425,032
8/16/201664.7464.8064.2064.30178,056
8/16/20166.186.256.136.14557,777
8/15/201664.6665.0864.5864.91230,825
8/15/20166.136.226.096.191,261,969
8/12/201664.9465.1164.2864.51143,604
8/12/20166.046.125.976.04897,929
8/11/201665.4865.7365.1165.12227,011
8/11/20165.836.065.826.001,171,471
8/10/201665.0965.5964.9565.17287,911
8/10/20165.956.025.785.851,231,390
8/9/201664.5465.0063.9764.84274,030
8/9/20166.086.235.945.95768,167
8/8/201664.5764.6964.1964.54275,195
8/8/20165.866.165.866.061,450,059
8/5/201663.4164.6263.0864.54202,393
8/5/20165.755.895.665.79696,188
8/4/201663.1763.5363.0163.01215,100
8/4/20165.705.925.705.80432,979
8/3/201662.8663.3662.6263.09332,606
8/3/20165.535.765.465.75426,093
8/2/201662.9663.1962.5162.88458,746
8/2/20165.515.625.455.52316,200
8/1/201662.3362.7061.6662.53336,361
7/29/201662.1462.8261.6862.30290,355
7/29/20165.405.605.355.53350,362
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center