CR - Crane Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201984.5885.1483.8084.1984.19298,119
Mar 19, 201985.0485.5584.4884.8684.86347,200
Mar 18, 201982.9484.8082.5484.7884.78389,300
Mar 15, 201982.9283.5582.5182.8682.86334,500
Mar 14, 201982.7682.9782.2682.7782.77220,300
Mar 13, 201982.9283.5582.4482.9782.97316,100
Mar 12, 201982.9983.0682.3682.5382.53173,500
Mar 11, 201981.6082.9880.9282.8082.80225,500
Mar 08, 201982.1682.3681.0681.7081.70180,900
Mar 07, 201983.5183.5181.8683.0483.04470,700
Mar 06, 201984.6985.1783.7183.7783.77259,400
Mar 05, 201984.9685.2484.2784.6184.61299,000
Mar 04, 201985.4085.6984.3784.9784.97329,500
Mar 01, 201985.0385.3284.4285.0285.02242,000
Feb 28, 201985.0285.0284.1984.5784.57278,800
Feb 27, 201984.5485.3184.1785.0085.00378,200
Feb 27, 20190.39 Dividend
Feb 26, 201985.3685.9484.9985.0784.68216,300
Feb 25, 201986.0686.9285.4885.5885.19287,900
Feb 22, 201985.3686.2284.9085.5385.14236,800
Feb 21, 201985.1385.6284.5385.0984.70220,800
Feb 20, 201984.6085.5984.5185.3084.91391,900
Feb 19, 201984.2285.6684.1184.4284.03516,300
Feb 15, 201983.7585.1083.7584.6984.30278,600
Feb 14, 201982.7983.7782.6183.2282.84314,800
Feb 13, 201983.7383.9482.8583.3082.92260,200
Feb 12, 201982.3583.7982.3583.3582.97305,800
Feb 11, 201981.6982.2281.2581.7281.35255,400
Feb 08, 201981.0382.1780.5881.3981.02314,500
Feb 07, 201982.2782.4080.5981.5481.17282,400
Feb 06, 201982.9083.8782.6382.9382.55306,700
Feb 05, 201982.7183.4182.2983.0882.70427,200
Feb 04, 201983.1583.1581.7782.7282.34721,700
Feb 01, 201982.7883.5081.4882.6282.24500,000
Jan 31, 201982.9984.1182.1082.7682.38367,100
Jan 30, 201984.1584.1581.4983.1282.74598,100
Jan 29, 201978.3485.1776.7882.8282.44693,800
Jan 28, 201978.8779.5078.1579.1478.78658,200
Jan 25, 201978.9280.1578.4979.3779.01293,200
Jan 24, 201977.6079.1077.5977.9277.56363,300
Jan 23, 201978.9179.8177.2377.5577.19477,900
Jan 22, 201979.4279.5478.1378.7378.37510,900
Jan 18, 201979.4780.4579.0279.8579.48257,100
Jan 17, 201976.5079.3276.5078.7778.41443,800
Jan 16, 201976.4777.3876.3776.9676.61363,700
Jan 15, 201976.6376.9476.0076.4776.12111,600
Jan 14, 201976.2277.2575.3876.5476.19353,300
Jan 11, 201975.8676.9275.3376.9176.56176,500
Jan 10, 201975.1076.4474.7676.3976.04170,200
Jan 09, 201975.1676.2274.8475.6975.34196,800
Jan 08, 201973.9974.8473.6874.5874.24221,000
Jan 07, 201972.5774.0871.9473.1972.85422,500
Jan 04, 201971.0372.8171.0372.3872.05294,300
Jan 03, 201971.1971.6869.0469.6669.34232,700
Jan 02, 201970.8672.0970.0171.7371.40275,400
Dec 31, 201871.2772.1870.9272.1871.85328,200
Dec 28, 201871.4472.1670.7270.9470.61427,100
Dec 27, 201869.4171.2968.8971.2870.95356,400
Dec 26, 201867.7870.7167.1870.6170.29314,200
Dec 24, 201869.4469.6267.3867.4867.17174,500
Dec 21, 201871.1272.1869.8070.0069.68637,900
Dec 20, 201871.9372.8370.4970.9970.66352,800
Dec 19, 201874.1374.8971.6972.2571.92380,800
Dec 18, 201874.4975.6474.0874.5074.16354,800
Dec 17, 201875.9976.1873.4473.7973.45351,600
Dec 14, 201876.3277.6675.5175.9975.64337,300
Dec 13, 201878.2978.7877.0077.1476.79427,500
Dec 12, 201878.6979.7878.0878.1777.81288,900
Dec 11, 201879.7279.9477.0377.3777.02310,000
Dec 10, 201879.0079.3977.3178.2277.86534,400
Dec 07, 201881.8482.6678.7279.1778.81518,400
Dec 06, 201881.4381.7579.2481.6381.26313,400
Dec 04, 201886.5686.7282.6082.6882.30464,800
Dec 03, 201888.1089.1885.9286.3685.96496,500
Nov 30, 201884.3086.7784.3086.3785.97493,100
Nov 29, 201885.3986.2984.2984.5884.19413,100
Nov 29, 20180.35 Dividend
Nov 28, 201884.6486.0283.9185.8585.11444,100
Nov 27, 201886.2486.6484.0484.3783.64261,700
Nov 26, 201886.6987.8786.0986.7285.97271,400
Nov 23, 201885.1987.0283.5785.9785.23149,900
Nov 21, 201887.3688.0086.9787.0186.26205,300
Nov 20, 201887.6488.2186.4086.9886.23236,600
Nov 19, 201891.2591.5988.5488.9888.21365,400
Nov 16, 201891.3392.5790.9091.6390.84261,600
Nov 15, 201890.6592.1990.3591.6090.81305,800
Nov 14, 201891.5193.1291.2891.5890.79350,100
Nov 13, 201890.9492.1690.2690.5989.81304,000
Nov 12, 201892.9692.9690.4190.7089.92196,200
Nov 09, 201892.9993.8691.4192.6691.86179,300
Nov 08, 201893.1594.6793.1594.0493.23251,500
Nov 07, 201891.7693.1690.8493.0192.21271,300
Nov 06, 201890.3091.4389.9690.8590.06588,100
Nov 05, 201891.5091.8989.6490.4789.69290,000
Nov 02, 201890.4492.0790.0690.9690.17374,400
Nov 01, 201887.6589.9087.1389.7088.92241,000
Oct 31, 201888.1388.9587.0087.0486.29450,500
Oct 30, 201884.9686.8984.4386.8186.06242,000
Oct 29, 201888.2088.6283.7884.9384.20296,000
Oct 26, 201884.1987.3783.8586.9186.16451,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...