Crane Company Historical Stock Prices

CR 
$69.775
*  
0.785
1.11%
Get CR Alerts
*Delayed - data as of Aug. 27, 2014 12:13 ET  -  Find a broker to begin trading CR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    CR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
12:13  70.19  70.45  69.56  69.775 130,561
08/26/2014 71.15 71.15 70.45 70.56 167,950
08/25/2014 71.25 71.32 70.57 70.89 135,603
08/22/2014 71.3 71.38 70.377 70.75 188,408
08/21/2014 71.1 71.31 70.185 71.27 265,754
08/20/2014 70.85 71.305 70.81 70.95 158,091
08/19/2014 71.08 71.315 70.88 71.17 132,130
08/18/2014 70.65 71.28 70.57 71.08 198,776
08/15/2014 70.93 70.93 69.24 70.15 163,450
08/14/2014 70.22 71.24 70.12 70.61 259,141
08/13/2014 70.04 70.4 69.82 70.06 167,643
08/12/2014 69.4 70.14 69.25 69.62 198,757
08/11/2014 68.96 69.78 68.74 69.4 299,438
08/08/2014 68.06 68.85 68.05 68.69 181,897
08/07/2014 68.01 68.78 67.77 68 390,395
08/06/2014 66.88 68.15 66.29 67.82 266,240
08/05/2014 67.45 68.4 66.96 67.41 387,944
08/04/2014 67.91 68.24 66.73 67.86 368,638
08/01/2014 68.49 68.58 67.11 67.81 494,161
07/31/2014 70.6 70.8 68.61 68.61 405,897
07/30/2014 71.78 72.02 71.18 71.41 448,163
07/29/2014 71.04 74.6 71.04 71.61 410,813
07/28/2014 71.47 71.8 70.75 70.94 291,012
07/25/2014 72 72.34 71.56 71.76 141,920
07/24/2014 72.45 72.7 72.05 72.31 267,052
07/23/2014 73.19 73.36 72.3 72.54 143,376
07/22/2014 73 73.5 72.72 73.02 184,414
07/21/2014 72.14 72.79 72.05 72.55 119,714
07/18/2014 71.84 72.57 71.84 72.45 178,769
07/17/2014 72.37 72.99 71.69 71.78 240,164
07/16/2014 72.88 73.04 72.19 72.69 440,884
07/15/2014 72.3 72.86 72.13 72.4 327,450
07/14/2014 72.21 72.36 71.93 72.26 175,397
07/11/2014 71.35 71.958 71.07 71.6 220,673
07/10/2014 71.03 71.76 70.68 71.4 163,607
07/09/2014 72.69 72.81 72.11 72.16 154,828
07/08/2014 72.95 72.95 72.25 72.52 202,050
07/07/2014 74.05 74.05 72.86 73.13 198,793
07/03/2014 74.04 74.34 73.91 74.1 175,924
07/02/2014 74.29 74.45 73.58 73.74 346,279
07/01/2014 74.5 75.06 74.405 74.72 383,261
06/30/2014 74.59 74.8 74.14 74.36 386,161
06/27/2014 73.92 74.99 73.92 74.64 826,618
06/26/2014 74.34 74.35 73.25 74.2 212,052
06/25/2014 73.72 74.38 73.31 74.29 326,197
06/24/2014 74.1 74.49 73.84 73.88 398,889
06/23/2014 73.6 74.52 73.25 74.5 466,606
06/20/2014 73.65 73.9 73.48 73.84 518,176
06/19/2014 73.42 73.61 72.91 73.39 652,928
06/18/2014 73.29 73.56 70.95 73.19 493,627
06/17/2014 73.24 73.98 72.95 73.13 585,258
06/16/2014 74.08 74.37 73.04 73.37 420,061
06/13/2014 74.54 74.74 74 74.17 314,785
06/12/2014 75.29 75.29 74.3 74.3 295,631
06/11/2014 75.66 75.87 75.08 75.36 214,418
06/10/2014 76.12 76.25 75.66 75.92 351,742
06/09/2014 75.44 76.96 75.44 76.33 244,287
06/06/2014 74.54 75.81 74.0401 75.6 239,966
06/05/2014 74 74.69 73.35 74.25 191,143
06/04/2014 72.63 74.07 72.61 73.64 203,001
06/03/2014 74.02 74.28 72.77 72.9 642,890
06/02/2014 74.38 74.65 73.34 74.52 208,921
05/30/2014 74.18 74.92 73.776 74.11 290,782
05/29/2014 74.38 74.53 73.69 74.32 144,418
05/28/2014 74.2 74.5599 73.7 74.14 236,239
05/27/2014 73.81 74.97 73.72 74.41 295,133
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?