$62.94 -0.02 (%) Crane Co - NYSE

Mar. 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
3/27/201562.9663.0762.1762.94488,597
3/27/20154.915.044.794.87456,829
3/26/201562.4763.1962.4662.96287,281
3/26/20155.135.214.864.952,131,518
3/25/201563.4763.5162.7462.75222,900
3/25/20154.895.124.845.011,535,558
3/24/201562.9363.4562.4763.07394,557
3/24/20154.854.884.774.83602,374
3/23/201563.2963.6462.7362.75393,775
3/23/20154.835.004.804.84831,798
3/20/201563.7664.1063.3563.38920,757
3/20/20155.125.204.764.851,616,416
3/19/201564.9365.0363.1763.55440,540
3/19/20155.145.244.984.99509,561
3/18/201563.7565.4663.5165.27688,327
3/18/20155.065.344.965.29709,542
3/17/201563.3964.1463.3863.89427,650
3/17/20154.865.194.865.14644,328
3/16/201563.6664.0263.3663.88444,774
3/16/20154.874.964.744.94671,800
3/13/201564.0964.2462.8663.28418,615
3/13/20155.005.004.804.95614,259
3/12/201564.4065.1364.3264.46359,928
3/12/20155.315.345.005.07587,444
3/11/201563.7264.0163.3463.90649,209
3/11/20155.125.355.085.28548,765
3/10/201564.6065.0863.6663.71626,270
3/10/20154.965.144.885.11848,092
3/9/201565.7966.0365.3565.38556,581
3/9/20155.405.414.955.031,264,560
3/6/201565.9366.6965.2965.43328,294
3/6/20155.575.685.405.41403,536
3/5/201566.5466.8566.0166.34442,407
3/5/20155.755.755.545.64621,599
3/4/201567.2667.2666.2466.45533,085
3/4/20155.755.855.525.691,438,267
3/3/201567.2467.5966.8967.26610,788
3/3/20155.535.715.515.63545,973
3/2/201566.4967.6265.7767.38928,220
3/2/20155.705.705.495.54831,481
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
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center