$53.22 -0.52 (%) Crane Co - NYSE

Jul. 30, 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
7/30/201553.3953.6352.5953.22378,214
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
6/17/20155.965.995.805.89738,848
6/16/201560.4460.7860.2160.58181,913
6/16/20155.835.905.785.86285,749
6/15/201560.4760.6559.9260.62249,901
6/15/20155.795.915.795.83603,077
6/12/201561.3961.4260.7461.15133,906
6/12/20155.845.935.815.93412,243
6/11/201561.4561.7461.0161.56296,161
6/11/20155.976.005.855.90493,227
6/10/201560.9661.4660.8161.24222,582
6/10/20155.856.055.855.99727,965
6/9/201561.4161.5260.4160.56238,302
6/9/20155.665.765.645.74546,388
6/8/201561.4361.7360.9761.11212,024
6/8/20155.715.795.525.57600,360
6/5/201560.9061.5360.5861.50223,374
6/5/20155.665.965.555.78801,513
6/4/201561.2861.3660.7561.13337,123
6/4/20155.755.825.665.76733,832
6/3/201560.7962.1160.7961.63238,028
6/3/20155.875.905.775.83638,786
6/2/201560.2761.0060.2760.73212,868
6/2/20155.796.025.725.911,434,843
6/1/201560.7861.0259.9260.49334,847
6/1/20155.515.805.515.801,030,792
5/29/201561.0861.6060.2660.53227,211
5/29/20155.525.705.505.59963,532
5/28/201561.4161.4460.6761.23156,839
5/28/20155.635.665.465.52540,474
5/27/201560.8261.6760.6261.56253,609
5/27/20155.775.815.615.64572,489
5/26/201562.2362.3360.8261.14358,963
5/26/20155.915.955.755.82523,845
5/25/20156.176.175.966.00246,070
5/22/201562.8963.1162.3662.45181,686
5/22/20155.946.205.866.10719,262
5/21/201562.7463.6862.6562.96221,025
5/21/20155.846.195.846.011,726,722
5/20/201562.6563.1262.1762.59338,101
5/20/20155.585.825.575.801,497,338
  • Showing 1-100 of 2,520 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!