CR - Crane Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201783.4484.5283.0284.1184.11259,000
Oct 19, 201782.1882.9082.0082.7482.74336,700
Oct 18, 201782.3382.7481.5182.5082.50258,400
Oct 17, 201782.2582.9281.8582.0582.05333,600
Oct 16, 201782.2182.7781.6582.5382.53354,600
Oct 13, 201781.8182.3581.4481.6481.64243,900
Oct 12, 201780.5181.9480.3681.4181.41322,500
Oct 11, 201780.6980.9180.2880.7380.73186,500
Oct 10, 201781.1281.1280.3280.6880.68204,900
Oct 09, 201780.6981.4380.5180.7280.72222,300
Oct 06, 201780.3780.8980.2780.6380.63150,200
Oct 05, 201781.0581.3180.6180.7280.72223,500
Oct 04, 201781.1081.7280.8580.9580.95237,700
Oct 03, 201780.8781.2880.6581.1781.17218,500
Oct 02, 201779.9080.8579.9080.8180.81293,300
Sep 29, 201780.4680.4679.9279.9979.99307,700
Sep 28, 201780.2180.5379.6180.5180.51255,300
Sep 27, 201779.3980.3078.8780.2880.28320,100
Sep 26, 201778.6979.7578.2679.3079.30485,000
Sep 25, 201778.2878.8477.8078.5278.52216,600
Sep 22, 201778.1078.6377.9778.3578.35145,000
Sep 21, 201778.1978.4377.8578.1178.11217,500
Sep 20, 201776.8478.3476.6378.1878.18381,900
Sep 19, 201776.8276.8476.5376.6476.64269,000
Sep 18, 201776.4976.9176.2176.7776.77216,000
Sep 15, 201775.5676.4275.2876.2776.27372,400
Sep 14, 201775.1475.9574.7875.7175.71419,200
Sep 13, 201774.8875.6574.5275.1775.17337,700
Sep 12, 201774.7875.1274.3475.0575.05313,000
Sep 11, 201773.9074.8073.2474.5974.59514,000
Sep 08, 201772.0373.8171.6773.3673.36365,300
Sep 07, 201772.6173.0771.3372.1972.19598,000
Sep 06, 201773.5473.8172.6372.7672.76420,700
Sep 05, 201774.1274.5272.8073.2373.23411,500
Sep 01, 201774.4074.8774.3074.3174.31135,800
Aug 31, 201773.9974.4273.5974.2374.23247,700
Aug 30, 201773.5873.8573.2673.6373.63180,400
Aug 29, 201772.8773.8672.8673.8073.80180,800
Aug 29, 20170.33 Dividend
Aug 28, 201773.9374.1773.3273.6673.33215,800
Aug 25, 201773.6974.0673.2073.6773.34300,000
Aug 24, 201773.7573.8772.9873.0272.69280,900
Aug 23, 201773.5474.3073.4573.5473.21142,000
Aug 22, 201773.2973.9773.0473.8973.56170,600
Aug 21, 201773.5073.5072.6372.9772.64268,300
Aug 18, 201773.2874.2873.0373.4973.16225,900
Aug 17, 201774.9575.0973.3573.3773.04253,700
Aug 16, 201775.8276.3475.0675.1474.80364,900
Aug 15, 201775.7276.5774.9775.5175.17276,800
Aug 14, 201775.1176.3074.8575.5775.23307,500
Aug 11, 201773.4674.3471.2374.0973.76229,100
Aug 10, 201774.8074.9573.6373.7273.39304,300
Aug 09, 201775.6775.8574.7175.1774.83571,900
Aug 08, 201776.1376.7875.6575.9375.59317,200
Aug 07, 201776.1976.5875.7376.2375.89334,700
Aug 04, 201775.6976.3975.5376.2375.89332,200
Aug 03, 201776.2176.6074.8575.4375.09483,000
Aug 02, 201775.7676.6375.4976.1975.85731,700
Aug 01, 201775.6675.9775.2575.9575.61435,200
Jul 31, 201775.6675.8574.5675.5075.16580,800
Jul 28, 201775.3476.0874.5175.4875.14495,200
Jul 27, 201775.2975.8074.2175.7875.44665,400
Jul 26, 201777.3477.4774.9375.2074.86960,100
Jul 25, 201781.5282.6175.8077.4777.122,289,500
Jul 24, 201783.6584.3483.1584.2283.84393,900
Jul 21, 201783.0583.7082.1783.5483.17278,800
Jul 20, 201783.1783.4382.3183.3182.94293,600
Jul 19, 201782.6783.2582.3983.2582.88323,000
Jul 18, 201782.7183.4282.3982.5882.21520,700
Jul 17, 201783.1283.4982.5383.3582.98465,400
Jul 14, 201782.6684.0082.5483.2682.89310,400
Jul 13, 201783.3783.6981.9082.6982.32287,300
Jul 12, 201782.8983.8082.3783.3783.00298,800
Jul 11, 201781.6282.0580.8681.9881.61247,200
Jul 10, 201781.3082.8980.6882.3181.94237,500
Jul 07, 201780.7181.8680.3881.7581.38214,600
Jul 06, 201780.7681.8680.3680.6080.24416,300
Jul 05, 201780.3181.4379.7481.1980.83364,400
Jul 03, 201780.0080.9479.7280.1179.75134,700
Jun 30, 201779.0779.8678.7379.3879.02202,600
Jun 29, 201779.3979.4277.7778.5778.22209,300
Jun 28, 201778.5379.6378.1379.3378.97205,900
Jun 27, 201779.9479.9477.8578.0377.68485,500
Jun 26, 201779.4879.9778.8579.7479.38252,200
Jun 23, 201778.5179.2978.1579.2678.90308,100
Jun 22, 201778.6578.8477.5878.5078.15222,900
Jun 21, 201779.6380.5778.3978.4978.14633,800
Jun 20, 201779.7180.7579.3179.6079.24379,200
Jun 19, 201779.5580.3879.0280.2479.88296,300
Jun 16, 201778.7479.5077.9979.4079.04840,400
Jun 15, 201777.2878.7577.2878.7478.39329,900
Jun 14, 201779.0279.0277.2078.2577.90287,400
Jun 13, 201779.4179.4177.9178.9878.63234,800
Jun 12, 201779.0579.9778.6479.2678.90155,400
Jun 09, 201779.0679.6878.8079.3879.02256,800
Jun 08, 201777.6279.0676.9378.8978.54147,700
Jun 07, 201778.2578.5877.1177.6277.27166,600
Jun 06, 201778.1078.4377.4478.0977.74137,400
Jun 05, 201778.8679.4778.3878.4078.05153,800
Jun 02, 201779.2479.7478.7178.9478.59166,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...