The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Crane Co.

  • CR
  • NYSE
  • Management and Diversified
  • Latest 69.59
  • Currency US$
  • Change -0.22
  • Percent Change -0.315 %
  • Volume 141,667
  • Fri Aug 29, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 69.59 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 69.96 69.16 69.96 69.59 141,667
Aug 28 70.16 69.35 69.84 69.81 179,759
Aug 27 70.45 69.56 70.23 70.00 241,880
Aug 26 71.15 70.45 71.15 70.56 167,950
Aug 25 71.32 70.57 71.25 70.89 135,603
Aug 22 71.38 70.38 71.30 70.75 188,408
Aug 21 71.31 70.18 71.10 71.27 265,754
Aug 20 71.30 70.81 70.85 70.95 158,091
Aug 19 71.32 70.88 71.08 71.17 132,130
Aug 18 71.28 70.57 70.65 71.08 198,776
Aug 15 70.93 69.24 70.93 70.15 163,450
Aug 14 71.24 70.12 70.22 70.61 259,141
Aug 13 70.40 69.82 70.04 70.06 167,643
Aug 12 70.14 69.25 69.40 69.62 198,757
Aug 11 69.78 68.74 68.96 69.40 299,438
Aug 8 68.85 68.05 68.06 68.69 181,897
Aug 7 68.78 67.77 68.01 68.00 390,395
Aug 6 68.15 66.29 66.88 67.82 266,240
Aug 5 68.40 66.96 67.45 67.41 387,944
Aug 4 68.24 66.73 67.91 67.86 368,638
Aug 1 68.58 67.11 68.49 67.81 494,161
Jul 31 70.80 68.61 70.60 68.61 405,897
Jul 30 72.02 71.18 71.78 71.41 448,163
Jul 29 74.60 71.04 71.04 71.61 410,813
Jul 28 71.80 70.75 71.47 70.94 291,708
Jul 25 72.34 71.56 72.00 71.76 141,920
Jul 24 72.70 72.05 72.45 72.31 267,052
Jul 23 73.36 72.30 73.19 72.54 143,376
Jul 22 73.50 72.72 73.00 73.02 184,414
Jul 21 72.79 72.05 72.14 72.55 119,714
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.