$61.78 +0.73 (%) Crane Co - NYSE

Nov. 21, 2014 | 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
11/21/201461.7462.2761.5861.78225,035
11/21/20147.457.787.447.691,366,968
11/20/201460.1561.3660.1561.05183,507
11/20/20147.007.336.987.281,246,494
11/19/201460.9760.9760.1860.60282,757
11/19/20147.317.316.916.92855,234
11/18/201461.0661.6660.8360.99272,280
11/18/20147.507.637.137.181,512,031
11/17/201460.6261.2460.3160.98198,687
11/17/20147.377.677.207.53764,085
11/14/201460.3161.2460.2760.83243,399
11/14/20147.227.447.057.41634,495
11/13/201461.3861.8260.3060.42271,865
11/13/20147.707.757.057.20793,621
11/12/201460.6961.5460.5961.39309,318
11/12/20147.647.897.467.79601,747
11/11/201460.8761.1360.5060.88318,386
11/11/20147.557.777.337.65796,777
11/10/201462.4662.5460.2160.60876,259
11/10/20148.198.337.527.55686,410
11/7/201462.6162.8462.3062.38427,517
11/7/20147.658.117.657.991,695,080
11/6/201462.3062.8462.1862.59335,674
11/6/20146.857.556.777.451,671,026
11/5/201461.8962.5261.5262.26438,767
11/5/20146.697.006.576.982,489,348
11/4/201461.7662.0561.3361.39299,772
11/4/20146.786.786.536.591,842,460
11/3/201462.3062.7461.7862.03445,209
11/3/20147.217.266.856.891,427,467
10/31/201462.1062.4261.2862.35389,786
10/31/20147.057.226.877.04775,138
10/30/201460.3862.1060.0961.53426,795
10/30/20147.087.096.847.00693,051
10/29/201461.1461.3960.0560.47589,519
10/29/20147.207.387.057.141,109,374
10/28/201460.3862.5159.2261.46722,290
10/28/20146.897.126.827.073,381,760
10/27/201461.0161.6860.4361.24476,954
10/27/20147.207.206.846.91900,707
10/24/201461.7062.0660.8261.30483,360
10/24/20147.547.547.297.32518,485
10/23/201461.0262.2160.9061.74464,208
10/23/20147.787.877.437.501,228,861
10/22/201461.0961.2860.1460.18450,735
10/22/20148.308.347.547.551,022,305
10/21/201459.4361.1759.2360.81393,153
10/21/20147.708.077.708.02700,389
10/20/201458.9159.4658.5559.02478,099
10/20/20147.787.877.537.59736,323
10/17/201459.0459.8158.8959.30439,771
10/17/20147.998.247.717.741,350,099
10/16/201456.2358.5156.1258.32459,004
10/16/20147.077.727.007.642,016,817
10/15/201455.9057.9455.0057.45575,790
10/15/20147.257.346.937.241,793,259
10/14/201456.6057.3856.1456.61354,549
10/14/20148.018.047.457.482,218,675
10/13/201457.9058.0156.0556.10750,131
10/10/201459.6759.7557.7557.75620,224
10/10/20148.648.748.098.301,352,819
10/9/201461.3461.3459.5059.63347,154
10/9/20148.908.938.648.681,085,850
10/8/201461.1061.5260.5361.30542,229
10/8/20148.959.088.569.071,250,533
10/7/201462.1262.3061.1761.19224,536
10/7/20149.159.258.969.021,571,287
10/6/201462.7662.9362.2062.39199,236
10/6/20149.509.509.209.231,065,476
10/3/201462.8662.8862.2962.40212,689
10/3/20149.799.989.489.52858,690
10/2/201462.2862.8461.8962.42268,952
10/2/20149.779.849.349.731,898,708
10/1/201463.0963.0962.1062.34945,946
10/1/20149.8610.169.689.781,671,217
9/30/201464.4064.5463.1163.21199,168
9/30/20149.7810.109.619.893,370,978
9/29/201463.3964.5163.0864.36272,734
9/29/20149.269.819.259.701,307,487
9/26/201464.1164.2363.6663.89470,044
9/26/20149.219.539.189.35691,211
9/25/201464.7864.8263.8963.99225,253
9/25/20149.579.579.139.211,274,518
9/24/201465.5265.5264.7564.90511,071
9/24/20149.379.769.259.601,405,266
9/23/201466.0166.1065.3565.38350,212
9/23/20149.329.549.299.341,267,175
9/22/201467.2767.2966.0966.12272,907
9/22/20149.749.749.299.37523,499
9/19/201468.6068.6867.5767.57303,353
9/19/201410.0310.119.629.741,056,514
9/18/201468.3668.4067.9868.33125,137
9/18/201410.2010.269.9410.03855,018
9/17/201468.7169.0067.5768.01257,387
9/17/201410.3210.4310.2010.23615,954
9/16/201468.3768.7667.8568.51286,042
9/16/201410.4010.4810.2610.32809,189
9/15/201467.7068.5867.4868.53343,813
9/15/201410.6510.6510.4110.44406,012
9/12/201467.8468.2467.7068.14293,400
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center