$57.95 -0.40 (%) Crane Co - NYSE

Jul. 2, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CR historical data

Date Open High Low Close Volume
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
5/19/201562.6462.9661.6562.49310,059
5/19/20155.485.545.375.541,049,927
5/18/201562.0462.9561.7862.76308,998
5/15/201562.3962.6361.8362.28209,559
5/15/20155.595.605.395.49807,290
5/14/201561.9162.6061.5262.51493,643
5/14/20155.785.785.545.58688,153
5/13/201560.9761.4760.1661.39252,535
5/13/20155.905.905.575.731,139,958
5/12/201560.4960.8459.7760.62355,380
5/12/20155.965.975.755.842,278,488
5/11/201559.9560.7759.7060.42495,201
5/11/20155.745.975.625.891,533,721
5/8/201560.0060.6259.8959.95428,188
5/8/20155.425.915.265.732,286,376
5/7/201560.2460.2459.4859.67453,849
5/7/20155.325.325.075.161,289,915
5/6/201560.7361.3959.6360.43435,019
5/6/20155.485.485.145.291,239,249
5/5/201561.7362.5060.3960.65446,527
5/5/20155.655.825.435.441,436,371
5/4/201561.9362.2161.3361.70369,678
5/4/20155.455.645.345.571,001,510
5/1/201561.6362.1661.3361.86566,651
5/1/20155.325.555.265.491,867,417
4/30/201561.3662.0360.9661.11704,694
4/30/20155.295.365.065.351,415,973
4/29/201561.3361.9461.0161.65761,098
4/29/20155.055.365.045.241,198,843
4/28/201559.8562.1659.4261.971,166,344
4/28/20155.035.144.955.10535,640
4/27/201561.2061.7760.7260.85641,868
4/27/20155.205.254.995.01624,194
4/24/201561.8562.0460.9061.14310,159
4/24/20155.035.185.025.17806,444
4/23/201561.4661.9560.9561.55379,725
4/23/20155.155.255.025.051,313,587
4/22/201561.4961.5660.7061.51158,735
4/22/20155.185.225.035.09981,459
4/21/201562.1162.1160.8661.32206,878
  • Showing 1-100 of 2,518 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!