Crane Company Historical Stock Prices

CR 
$57.1
*  
0.31
0.54%
Get CR Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading CR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  57.605  57.83  56.43  57.10 416,309
07/06/2015 57.49 57.66 56.86 57.41 263,357
07/02/2015 58.58 58.848 57.92 58.02 181,029
07/01/2015 59.25 59.43 58.26 58.35 268,124
06/30/2015 59.15 59.56 58.24 58.73 428,979
06/29/2015 58.96 59.36 58.43 58.48 315,717
06/26/2015 59.78 59.84 59.35 59.53 533,351
06/25/2015 61.01 61.01 59.3768 59.81 201,952
06/24/2015 61.28 61.62 60.445 60.79 178,990
06/23/2015 60.94 61.36 60.56 61.35 183,466
06/22/2015 60.95 61.145 60.61 61.04 199,845
06/19/2015 60.59 60.95 60.06 60.5 362,355
06/18/2015 60.45 60.84 60.16 60.5 184,239
06/17/2015 60.68 61.01 59.84 60.33 200,787
06/16/2015 60.44 60.775 60.21 60.58 181,913
06/15/2015 60.47 60.65 59.915 60.62 249,901
06/12/2015 61.39 61.415 60.74 61.15 133,906
06/11/2015 61.45 61.74 61.01 61.56 296,161
06/10/2015 60.96 61.46 60.81 61.24 222,582
06/09/2015 61.41 61.52 60.41 60.56 238,197
06/08/2015 61.43 61.725 60.97 61.11 212,024
06/05/2015 60.9 61.529 60.58 61.5 223,374
06/04/2015 61.28 61.36 60.75 61.13 337,123
06/03/2015 60.79 62.11 60.79 61.63 238,028
06/02/2015 60.27 61 60.27 60.73 212,868
06/01/2015 60.78 61.02 59.92 60.49 334,847
05/29/2015 61.08 61.6 60.26 60.53 227,211
05/28/2015 61.41 61.44 60.67 61.23 156,839
05/27/2015 60.82 61.67 60.62 61.56 253,609
05/26/2015 62.23 62.33 60.82 61.14 358,963
05/22/2015 62.89 63.11 62.36 62.45 181,686
05/21/2015 62.74 63.68 62.65 62.96 221,025
05/20/2015 62.65 63.12 62.17 62.59 338,101
05/19/2015 62.64 62.9566 61.65 62.49 310,059
05/18/2015 62.04 62.95 61.78 62.76 308,998
05/15/2015 62.39 62.6318 61.83 62.28 209,559
05/14/2015 61.91 62.6 61.52 62.51 493,643
05/13/2015 60.97 61.47 60.16 61.39 252,535
05/12/2015 60.49 60.84 59.77 60.62 355,380
05/11/2015 59.95 60.77 59.7 60.42 495,201
05/08/2015 60 60.622 59.89 59.95 428,188
05/07/2015 60.24 60.24 59.48 59.67 453,849
05/06/2015 60.73 61.3878 59.63 60.43 435,019
05/05/2015 61.73 62.5 60.39 60.65 446,527
05/04/2015 61.93 62.21 61.33 61.7 369,678
05/01/2015 61.63 62.16 61.33 61.86 566,651
04/30/2015 61.36 62.03 60.96 61.11 704,694
04/29/2015 61.33 61.935 61.01 61.65 685,603
04/28/2015 59.85 62.16 59.4206 61.97 1,131,954
04/27/2015 61.2 61.77 60.72 60.85 641,768
04/24/2015 61.85 62.035 60.9 61.14 310,159
04/23/2015 61.46 61.95 60.95 61.55 379,725
04/22/2015 61.49 61.5612 60.7 61.51 158,735
04/21/2015 62.11 62.11 60.86 61.32 206,878
04/20/2015 61.74 62.08 61.38 61.86 249,040
04/17/2015 61.58 61.58 60.74 61.21 258,950
04/16/2015 62.53 62.81 61.59 61.98 369,216
04/15/2015 62.28 62.815 62.255 62.53 635,538
04/14/2015 62.34 62.47 61.925 62.03 469,585
04/13/2015 62.18 62.81 61.8 61.86 381,737
04/10/2015 62.77 64.42 62.02 62.06 470,142
04/09/2015 62.45 62.95 62.19 62.5 256,012
04/08/2015 63.3 63.5 62.37 62.5 475,363
04/07/2015 64.2 64.2 63.37 63.44 220,247
04/06/2015 62.88 64.71 62.82 64.31 328,331
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?