CR - Crane Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201979.9681.3879.7980.8480.84168,666
Sep 20, 201981.2081.9180.5880.6380.63377,200
Sep 19, 201981.6081.8680.5880.7180.71177,300
Sep 18, 201981.5581.8080.4481.3381.33179,700
Sep 17, 201982.2782.2780.7581.9681.96179,600
Sep 16, 201982.4683.1382.2882.6382.63162,900
Sep 13, 201982.5583.4282.0683.0883.08288,100
Sep 12, 201982.4182.8481.2981.8581.85210,400
Sep 11, 201981.5182.3680.9982.2782.27199,700
Sep 10, 201979.7781.0779.1581.0681.06315,400
Sep 09, 201978.5279.7578.0779.6079.60303,900
Sep 06, 201978.2578.9777.4178.2078.20409,500
Sep 05, 201976.2778.2076.1077.9177.91200,600
Sep 04, 201975.3275.5774.6975.0675.06324,000
Sep 03, 201975.5375.6073.2574.2774.27194,700
Aug 30, 201976.0376.6075.4676.2476.24218,900
Aug 30, 20190.39 Dividend
Aug 29, 201974.7675.4674.6075.2674.87179,100
Aug 29, 20190.39 Dividend
Aug 28, 201972.6474.5472.6474.1373.36161,700
Aug 27, 201973.8873.8872.8272.9472.18214,400
Aug 26, 201973.6873.6872.5773.2572.49188,600
Aug 23, 201974.2975.0972.6772.8172.05301,800
Aug 22, 201975.6976.1974.2574.7273.94159,500
Aug 21, 201976.3976.6675.0775.5074.71243,900
Aug 20, 201975.5875.6374.6475.3874.59366,400
Aug 19, 201976.5076.5875.4676.0275.23456,300
Aug 16, 201974.0375.3974.0375.2974.51252,600
Aug 15, 201974.6574.6573.0873.5572.78198,500
Aug 14, 201976.1776.7474.2074.2973.52270,200
Aug 13, 201976.3078.6275.8577.7276.91237,400
Aug 12, 201977.4977.7376.3376.3375.53177,000
Aug 09, 201979.0679.0777.8177.9377.12314,300
Aug 08, 201978.7979.8578.7979.5178.68225,800
Aug 07, 201978.2178.7177.6378.2977.47331,000
Aug 06, 201978.2979.3477.9178.9678.14347,100
Aug 05, 201979.4479.8677.1077.7576.94424,200
Aug 02, 201982.2882.5480.8580.8780.03317,300
Aug 01, 201983.7484.2582.1482.5981.73521,100
Jul 31, 201984.7785.1983.4583.7082.83289,800
Jul 30, 201983.4785.0583.1184.8984.01274,100
Jul 29, 201985.8285.9484.1284.3083.42471,400
Jul 26, 201986.4086.6385.7985.9785.07297,400
Jul 25, 201986.3987.0385.6486.1785.27404,900
Jul 24, 201988.6689.1386.0886.3985.49620,300
Jul 23, 201987.4491.2386.3888.9187.981,026,200
Jul 22, 201985.7086.5785.3286.3785.47422,100
Jul 19, 201983.7386.0683.6185.4184.52519,100
Jul 18, 201983.1084.4582.5083.5382.66493,200
Jul 17, 201985.0285.4683.2083.2782.40409,700
Jul 16, 201983.8885.3183.4885.2384.34432,700
Jul 15, 201983.2184.0582.9683.8783.00314,900
Jul 12, 201981.8283.4981.8283.1082.23235,300
Jul 11, 201981.7081.9880.5581.4980.64242,800
Jul 10, 201983.6183.6181.4181.4880.63273,100
Jul 09, 201983.2883.5182.7882.9782.11195,700
Jul 08, 201984.1884.5883.4883.7582.88283,500
Jul 05, 201984.4884.6383.4784.5583.67174,600
Jul 03, 201984.7784.9684.3984.8283.94163,600
Jul 02, 201983.6984.5682.7884.3983.51467,900
Jul 01, 201984.4384.5683.1383.7482.87360,600
Jun 28, 201981.9783.5381.5583.4482.57493,700
Jun 27, 201980.6581.9080.2081.7280.87369,500
Jun 26, 201981.1381.3880.4080.4679.62172,700
Jun 25, 201980.9881.7380.5280.8980.05407,500
Jun 24, 201980.9581.1880.3380.6179.77303,800
Jun 21, 201982.1182.1180.0080.7379.89534,500
Jun 20, 201981.3882.8681.1782.4981.63497,500
Jun 19, 201980.1380.7479.4380.0379.20437,000
Jun 18, 201979.7480.9079.1979.6778.84459,600
Jun 17, 201979.5679.8078.7779.1278.30250,100
Jun 14, 201981.2181.2179.4979.6578.82178,000
Jun 13, 201980.7882.1980.3981.4380.58260,800
Jun 12, 201979.6580.3379.1780.3179.47202,300
Jun 11, 201980.6281.2979.2879.8078.97345,300
Jun 10, 201980.4481.0579.9979.9979.16595,500
Jun 07, 201980.7680.9379.8780.0379.20328,600
Jun 06, 201980.5380.5379.0980.0879.25257,500
Jun 05, 201980.9281.2780.0280.5079.66167,600
Jun 04, 201978.8280.9978.5480.9180.07187,900
Jun 03, 201976.6678.1976.6677.4276.61252,300
May 31, 201977.3677.3676.1876.4675.66301,000
May 30, 201978.8179.3077.7278.2077.39161,600
May 30, 20190.39 Dividend
May 29, 201978.6479.4778.3079.0677.85189,000
May 28, 201980.8080.8479.1879.2278.01197,000
May 24, 201981.2581.7480.1480.5279.29158,200
May 23, 201981.3281.7479.9880.5079.27273,000
May 22, 201983.9384.2081.8482.1280.86289,300
May 21, 201982.0084.1979.7084.0482.75750,300
May 20, 201984.5285.3884.2884.8683.56152,800
May 17, 201985.4085.7684.6685.0083.70142,000
May 16, 201985.9586.7585.2986.2584.93219,500
May 15, 201984.9185.8584.1485.4184.10214,100
May 14, 201984.9486.3784.5785.7384.42234,900
May 13, 201984.0185.1083.2084.5983.30433,300
May 10, 201985.1886.2783.9585.9484.63146,400
May 09, 201984.5686.1384.0185.7384.42255,800
May 08, 201985.4986.0285.0185.3984.08451,100
May 07, 201986.3286.5985.0385.6684.35212,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...