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 71.61
  • Currency US$
  • Change 0.67
  • Percent Change 0.944 %
  • Volume 410,813
  • Tue Jul 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: 71.61 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
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
Jul 18 72.57 71.84 71.84 72.45 178,769
Jul 17 72.99 71.69 72.37 71.78 240,164
Jul 16 73.04 72.19 72.88 72.69 440,884
Jul 15 72.86 72.13 72.30 72.40 327,450
Jul 14 72.36 71.93 72.21 72.26 175,397
Jul 11 71.96 71.07 71.35 71.60 220,673
Jul 10 71.76 70.68 71.03 71.40 163,607
Jul 9 72.81 72.11 72.69 72.16 154,828
Jul 8 72.95 72.25 72.95 72.52 202,050
Jul 7 74.05 72.86 74.05 73.13 198,793
Jul 3 74.34 73.91 74.04 74.10 175,924
Jul 2 74.45 73.58 74.29 73.74 346,279
Jul 1 75.06 74.40 74.50 74.72 383,261
Jun 30 74.80 74.14 74.59 74.36 386,498
Jun 27 74.99 73.92 73.92 74.64 826,618
Jun 26 74.35 73.25 74.34 74.20 212,052
Jun 25 74.38 73.31 73.72 74.29 326,197
Jun 24 74.49 73.84 74.10 73.88 398,889
Jun 23 74.52 73.25 73.60 74.50 466,606
Jun 20 73.90 73.48 73.65 73.84 518,176
Jun 19 73.61 72.91 73.42 73.39 652,928
Jun 18 73.56 70.95 73.29 73.19 493,627
Jun 17 73.98 72.95 73.24 73.13 585,258
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.