The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Crane Co.

  • CR
  • NYSE
  • Management and Diversified
  • Latest 59.37
  • Currency US$
  • Change -0.19
  • Percent Change -0.319 %
  • Volume 61,711
  • Fri May 24, 2013 4:03 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: 59.37 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 59.38 58.70 59.30 59.37 61,711
May 23 59.84 59.00 59.23 59.56 134,898
May 22 60.85 59.59 60.24 59.70 226,330
May 21 60.63 59.81 60.25 60.18 330,784
May 20 60.91 60.00 60.34 60.24 386,178
May 17 60.39 59.83 60.07 60.36 330,641
May 16 60.09 56.87 58.95 59.89 323,926
May 15 60.01 59.07 59.38 60.01 249,547
May 14 59.72 58.17 58.48 59.71 230,324
May 13 58.59 57.82 58.27 58.46 173,645
May 10 58.39 57.63 57.90 58.27 298,552
May 9 58.28 57.62 57.86 57.94 282,892
May 8 58.03 56.54 56.90 58.01 411,691
May 7 56.99 55.75 55.98 56.90 294,771
May 6 55.92 55.18 55.30 55.78 142,347
May 3 56.00 54.93 55.01 55.60 200,478
May 2 54.50 53.49 53.49 54.41 210,399
May 1 53.89 53.10 53.67 53.54 439,545
Apr 30 54.12 53.06 53.59 53.83 294,183
Apr 29 53.70 52.98 53.47 53.65 184,561
Apr 26 53.61 52.84 53.61 53.30 153,117
Apr 25 53.90 53.26 53.43 53.66 469,200
Apr 24 53.84 52.94 53.01 53.39 407,066
Apr 23 54.97 52.88 53.30 53.26 596,426
Apr 22 52.89 51.71 52.89 52.34 447,592
Apr 19 53.54 52.16 52.64 53.04 221,711
Apr 18 53.03 52.07 52.74 52.19 309,086
Apr 17 53.12 51.83 53.12 52.61 239,042
Apr 16 53.57 52.63 53.27 53.55 164,908
Apr 15 54.25 52.42 53.93 52.53 263,800