Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.76	12.05	11.76	12.04	377,261	+0.24(+2.03%)
Jan 30, 2003	11.89	11.91	11.70	11.80	737,120	-0.09(-0.75%)
Jan 29, 2003	12.01	12.01	11.69	11.89	711,951	-0.17(-1.42%)
Jan 28, 2003	11.65	12.09	11.54	12.06	1,161,104	+0.69(+6.04%)
Jan 27, 2003	11.76	12.00	11.35	11.38	1,849,895	-0.76(-6.28%)
Jan 24, 2003	13.26	13.60	11.95	12.14	2,091,541	-2.35(-16.24%)
Jan 23, 2003	14.14	14.55	14.14	14.49	280,335	+0.35(+2.48%)
Jan 22, 2003	14.49	14.49	14.13	14.14	199,608	-0.52(-3.52%)
Jan 21, 2003	14.91	14.98	14.57	14.66	343,391	-0.25(-1.70%)
Jan 17, 2003	15.01	15.01	14.79	14.91	243,386	-0.12(-0.80%)
Jan 16, 2003	14.84	15.09	14.84	15.03	277,926	+0.29(+1.98%)
Jan 15, 2003	15.18	15.19	14.72	14.74	362,401	-0.44(-2.90%)
Jan 14, 2003	14.86	15.19	14.81	15.18	314,340	+0.17(+1.14%)
Jan 13, 2003	15.07	15.22	14.94	15.01	213,130	-0.06(-0.40%)
Jan 10, 2003	15.08	15.19	14.87	15.07	254,230	-0.01(-0.10%)
Jan 09, 2003	14.94	15.13	14.94	15.08	216,611	+0.14(+0.95%)
Jan 08, 2003	15.20	15.22	14.79	14.94	255,301	-0.26(-1.72%)
Jan 07, 2003	15.31	15.34	15.05	15.20	280,737	-0.09(-0.59%)
Jan 06, 2003	15.09	15.39	15.09	15.29	491,859	+0.13(+0.84%)
Jan 03, 2003	15.35	15.39	15.07	15.16	184,346	-0.19(-1.22%)
Jan 02, 2003	14.90	15.42	14.90	15.35	286,895	+0.46(+3.11%)
Dec 31, 2002	14.86	15.10	14.66	14.89	337,634	-0.05(-0.35%)
Dec 30, 2002	14.64	14.95	14.64	14.94	191,174	+0.19(+1.32%)
Dec 27, 2002	14.86	14.97	14.68	14.74	207,507	-0.21(-1.40%)
Dec 26, 2002	14.86	15.18	14.86	14.95	134,277	+0.06(+0.40%)
Dec 24, 2002	14.90	15.04	14.83	14.89	73,497	-0.02(-0.15%)
Dec 23, 2002	14.79	14.93	14.72	14.92	229,061	+0.06(+0.40%)
Dec 20, 2002	14.88	14.96	14.79	14.86	522,383	+0.05(+0.35%)
Dec 19, 2002	14.96	15.10	14.74	14.80	180,196	-0.16(-1.05%)
Dec 18, 2002	15.13	15.13	14.86	14.96	227,321	-0.20(-1.33%)
Dec 17, 2002	15.33	15.39	15.13	15.16	152,082	-0.09(-0.59%)
Dec 16, 2002	14.79	15.27	14.73	15.25	313,938	+0.62(+4.24%)
Dec 13, 2002	14.77	15.00	14.57	14.63	216,075	-0.25(-1.71%)
Dec 12, 2002	14.96	14.98	14.65	14.89	234,282	+0.07(+0.50%)
Dec 11, 2002	14.79	14.90	14.68	14.81	202,286	-0.15(-1.00%)
Dec 10, 2002	14.83	14.98	14.73	14.96	217,949	+0.05(+0.35%)
Dec 09, 2002	15.04	15.04	14.77	14.91	248,071	-0.13(-0.89%)
Dec 06, 2002	14.92	15.19	14.80	15.04	352,494	+0.01(+0.10%)
Dec 05, 2002	15.43	15.47	14.98	15.03	276,319	-0.48(-3.08%)
Dec 04, 2002	15.60	15.64	15.41	15.51	291,313	-0.09(-0.57%)
Dec 03, 2002	15.70	15.70	15.37	15.60	375,655	-0.03(-0.19%)
Dec 02, 2002	15.65	15.98	15.39	15.63	371,505	+0.26(+1.70%)
Nov 29, 2002	15.44	15.48	15.33	15.37	80,860	-0.06(-0.39%)
Nov 27, 2002	14.83	15.54	14.83	15.42	223,974	+0.52(+3.46%)
Nov 26, 2002	15.12	15.20	14.86	14.91	210,051	-0.24(-1.58%)
Nov 25, 2002	15.13	15.28	14.95	15.15	325,585	+0.21(+1.40%)
Nov 22, 2002	14.49	15.01	14.45	14.94	452,500	+0.45(+3.09%)
Nov 21, 2002	14.54	14.68	14.47	14.49	510,602	+0.05(+0.36%)
Nov 20, 2002	14.19	14.44	14.10	14.44	386,901	+0.11(+0.78%)
Nov 19, 2002	14.40	14.41	14.21	14.33	299,480	-0.04(-0.26%)
Nov 18, 2002	14.75	14.75	14.33	14.36	547,284	-0.13(-0.88%)
Nov 15, 2002	14.49	14.74	14.45	14.49	892,014	-0.16(-1.07%)
Nov 14, 2002	14.87	14.94	14.49	14.65	340,847	-0.04(-0.30%)
Nov 13, 2002	14.66	14.98	14.42	14.69	198,136	+0.01(+0.10%)
Nov 12, 2002	14.49	14.83	14.30	14.68	370,032	+0.25(+1.71%)
Nov 11, 2002	14.81	14.81	14.39	14.43	219,288	-0.22(-1.48%)
Nov 08, 2002	14.73	15.10	14.60	14.65	162,659	-0.13(-0.91%)
Nov 07, 2002	14.90	14.90	14.50	14.78	456,516	-0.01(-0.05%)
Nov 06, 2002	14.63	14.90	14.51	14.79	360,527	+0.30(+2.06%)
Nov 05, 2002	14.54	14.72	14.38	14.49	342,186	+0.13(+0.94%)
Nov 04, 2002	14.38	14.73	14.33	14.36	408,856	+0.29(+2.07%)
Nov 01, 2002	13.80	14.09	13.56	14.07	187,024	+0.34(+2.50%)
Oct 31, 2002	13.71	14.00	13.71	13.72	306,575	+0.01(+0.05%)
Oct 30, 2002	13.74	13.82	13.51	13.71	178,322	+0.07(+0.49%)
Oct 29, 2002	13.52	13.73	13.34	13.65	221,832	+0.09(+0.66%)
Oct 28, 2002	13.98	14.00	13.51	13.56	228,525	-0.28(-2.00%)
Oct 25, 2002	13.68	13.92	13.56	13.83	266,948	+0.10(+0.71%)
Oct 24, 2002	14.10	14.16	13.64	13.74	388,373	-0.19(-1.39%)
Oct 23, 2002	13.52	13.93	13.49	13.93	610,741	+0.43(+3.15%)
Oct 22, 2002	13.64	13.74	13.37	13.51	1,112,106	-0.13(-0.99%)
Oct 21, 2002	13.52	13.73	13.24	13.64	1,622,039	-0.03(-0.22%)
Oct 18, 2002	14.75	14.76	13.67	13.67	2,152,722	-2.16(-13.64%)
Oct 17, 2002	16.28	16.28	15.48	15.83	513,012	+0.70(+4.64%)
Oct 16, 2002	15.46	15.54	14.89	15.13	484,630	-0.22(-1.46%)
Oct 15, 2002	14.79	15.39	14.64	15.35	919,860	+0.66(+4.47%)
Oct 14, 2002	14.92	14.92	14.63	14.69	497,080	-0.20(-1.35%)
Oct 11, 2002	15.11	15.61	14.78	14.89	496,009	-0.10(-0.65%)
Oct 10, 2002	14.38	15.05	14.21	14.99	247,937	+0.61(+4.26%)
Oct 09, 2002	15.13	15.13	14.38	14.38	414,211	-0.80(-5.27%)
Oct 08, 2002	14.64	15.19	14.50	15.18	694,145	+0.45(+3.04%)
Oct 07, 2002	14.77	14.86	14.54	14.73	423,716	-0.04(-0.25%)
Oct 04, 2002	15.01	15.07	14.54	14.77	608,331	-0.10(-0.65%)
Oct 03, 2002	15.09	15.24	14.86	14.86	313,135	-0.07(-0.50%)
Oct 02, 2002	15.31	15.41	14.88	14.94	310,190	-0.37(-2.44%)
Oct 01, 2002	14.76	15.39	14.70	15.31	338,571	+0.55(+3.74%)
Sep 30, 2002	14.60	14.89	14.34	14.76	497,884	-0.01(-0.10%)
Sep 27, 2002	14.98	15.08	14.69	14.77	374,718	-0.32(-2.13%)
Sep 26, 2002	14.72	15.16	14.72	15.10	208,578	+0.49(+3.38%)
Sep 25, 2002	14.19	14.67	13.89	14.60	524,525	+0.51(+3.60%)
Sep 24, 2002	14.72	14.73	14.01	14.10	510,736	-0.78(-5.22%)
Sep 23, 2002	14.94	15.04	14.78	14.87	284,619	-0.13(-0.90%)
Sep 20, 2002	14.89	15.10	14.80	15.01	352,628	+0.15(+1.00%)
Sep 19, 2002	15.19	15.27	14.86	14.86	181,000	-0.52(-3.35%)
Sep 18, 2002	15.51	15.54	14.94	15.37	270,027	-0.21(-1.34%)
Sep 17, 2002	16.21	16.31	15.57	15.58	215,673	-0.45(-2.80%)
Sep 16, 2002	15.91	16.10	15.74	16.03	251,686	+0.12(+0.75%)
Sep 13, 2002	16.29	16.29	15.69	15.91	655,991	-0.42(-2.56%)
Sep 12, 2002	16.81	16.81	16.27	16.33	120,488	-0.54(-3.19%)
Sep 11, 2002	16.92	17.01	16.73	16.87	91,437	+0.06(+0.36%)
Sep 10, 2002	16.88	16.92	16.65	16.81	94,650	+0.01(+0.04%)
Sep 09, 2002	16.67	16.90	16.34	16.80	222,233	+0.11(+0.67%)
Sep 06, 2002	16.73	16.81	16.56	16.69	155,028	+0.07(+0.40%)
Sep 05, 2002	16.82	16.84	16.51	16.62	237,094	-0.34(-1.98%)
Sep 04, 2002	16.58	16.96	16.40	16.96	341,651	+0.52(+3.18%)
Sep 03, 2002	16.51	16.72	16.23	16.43	349,281	-0.64(-3.72%)
Aug 30, 2002	16.96	17.43	16.89	17.07	168,147	+0.22(+1.33%)
Aug 29, 2002	16.84	17.11	16.69	16.84	133,206	-0.19(-1.10%)
Aug 28, 2002	17.34	17.34	16.89	17.03	112,857	-0.33(-1.89%)
Aug 27, 2002	17.29	17.62	17.28	17.36	131,198	+0.20(+1.18%)
Aug 26, 2002	17.29	17.37	16.93	17.16	241,511	-0.01(-0.09%)
Aug 23, 2002	17.59	17.63	17.17	17.17	173,369	-0.42(-2.38%)
Aug 22, 2002	17.29	17.62	17.28	17.59	225,714	+0.23(+1.33%)
Aug 21, 2002	17.21	17.37	16.95	17.36	170,423	+0.19(+1.13%)
Aug 20, 2002	17.37	17.37	17.09	17.17	522,115	+0.21(+1.23%)
Aug 16, 2002	17.07	17.07	16.65	16.96	328,798	-0.11(-0.66%)
Aug 15, 2002	16.92	17.26	16.69	17.07	258,112	+0.00(+0.00%)
Aug 14, 2002	16.73	17.08	16.13	17.07	236,960	+0.26(+1.56%)
Aug 13, 2002	17.22	17.25	16.80	16.81	183,142	-0.47(-2.72%)
Aug 12, 2002	17.18	17.31	16.83	17.28	227,722	+0.48(+2.85%)
Aug 07, 2002	16.84	16.91	16.26	16.80	215,941	+0.18(+1.08%)
Aug 06, 2002	15.98	16.82	15.98	16.62	232,810	+0.75(+4.75%)
Aug 05, 2002	16.43	16.46	15.82	15.87	179,393	-0.57(-3.45%)
Aug 02, 2002	17.11	17.11	16.25	16.43	168,683	-0.68(-3.97%)
Aug 01, 2002	17.13	17.44	16.84	17.11	199,341	-0.05(-0.30%)
Jul 31, 2002	17.58	17.58	16.96	17.17	237,897	-0.31(-1.75%)
Jul 30, 2002	17.76	17.79	16.88	17.47	254,096	-0.32(-1.81%)
Jul 29, 2002	16.99	17.84	16.84	17.79	250,615	+1.02(+6.06%)
Jul 26, 2002	17.03	17.03	16.47	16.78	308,583	-0.14(-0.84%)
Jul 25, 2002	16.68	17.12	16.35	16.92	430,678	+0.24(+1.43%)
Jul 24, 2002	15.58	16.68	15.16	16.68	355,306	+1.02(+6.54%)
Jul 23, 2002	15.60	15.95	15.59	15.66	475,259	+0.24(+1.55%)
Jul 22, 2002	15.56	15.91	15.16	15.42	535,904	-0.16(-1.01%)
Jul 19, 2002	16.13	16.13	15.43	15.57	371,773	-0.88(-5.36%)
Jul 17, 2002	16.55	17.01	16.32	16.46	236,692	-0.72(-4.22%)
Jul 12, 2002	17.29	17.53	17.02	17.18	132,269	-0.12(-0.69%)
Jul 11, 2002	17.37	17.50	16.92	17.30	187,426	-0.17(-0.98%)
Jul 10, 2002	17.93	18.04	17.40	17.47	239,102	-0.55(-3.07%)
Jul 09, 2002	18.32	18.32	18.02	18.02	227,722	-0.29(-1.59%)
Jul 08, 2002	18.56	18.67	18.24	18.32	156,099	-0.26(-1.41%)
Jul 05, 2002	17.85	18.59	17.85	18.58	131,466	+0.69(+3.84%)
Jul 04, 2002	18.25	18.35	17.40	17.89	239,771	+0.00(+0.00%)
Jul 03, 2002	18.25	18.35	17.40	17.89	239,771	-0.36(-1.97%)
Jul 02, 2002	18.60	18.67	18.13	18.25	193,584	-0.35(-1.89%)
Jul 01, 2002	18.96	19.07	18.52	18.60	264,806	-0.36(-1.89%)
Jun 28, 2002	18.69	18.97	18.66	18.96	267,216	+0.21(+1.12%)
Jun 27, 2002	18.48	18.75	18.30	18.75	316,080	+0.31(+1.70%)
Jun 26, 2002	18.31	18.49	18.07	18.43	776,479	-0.06(-0.32%)
Jun 25, 2002	18.67	18.95	18.49	18.49	164,265	-0.33(-1.75%)
Jun 21, 2002	19.02	19.28	18.73	18.82	522,918	-0.42(-2.17%)
Jun 20, 2002	19.32	19.42	19.15	19.24	208,712	-0.10(-0.50%)
Jun 19, 2002	19.46	19.79	19.22	19.34	125,173	-0.19(-0.99%)
Jun 18, 2002	19.53	19.68	19.47	19.53	121,960	+0.00(+0.00%)
Jun 17, 2002	19.12	19.54	19.10	19.53	170,156	+0.41(+2.15%)
Jun 14, 2002	19.12	19.25	18.64	19.12	192,647	-0.53(-2.70%)
Jun 12, 2002	19.65	19.98	19.49	19.65	221,832	-0.04(-0.23%)
Jun 11, 2002	19.98	20.27	19.68	19.70	179,393	-0.30(-1.49%)
Jun 10, 2002	19.79	20.13	19.72	20.00	161,186	+0.06(+0.30%)
Jun 07, 2002	19.87	20.00	19.74	19.94	210,051	-0.02(-0.11%)
Jun 06, 2002	20.50	20.54	19.88	19.96	214,602	-0.55(-2.69%)
Jun 05, 2002	20.18	20.65	20.13	20.51	107,770	-0.20(-0.97%)
May 31, 2002	20.54	20.94	20.46	20.71	138,695	-0.15(-0.72%)
May 28, 2002	21.18	21.18	20.66	20.86	195,458	-0.35(-1.66%)
May 27, 2002	21.33	21.48	21.21	21.21	1,218,269	+0.00(+0.00%)
May 24, 2002	21.33	21.48	21.21	21.21	159,044	-0.11(-0.53%)
May 23, 2002	21.13	21.33	20.89	21.33	208,846	+0.25(+1.20%)
May 22, 2002	20.89	21.10	20.88	21.07	149,807	+0.11(+0.53%)
May 21, 2002	20.87	21.11	20.87	20.96	204,963	-0.08(-0.39%)
May 20, 2002	21.03	21.09	20.92	21.04	162,792	-0.04(-0.18%)
May 17, 2002	20.73	21.08	20.73	21.08	139,900	+0.28(+1.33%)
May 16, 2002	20.77	20.91	20.62	20.80	244,992	+0.10(+0.51%)
May 15, 2002	20.80	20.92	20.58	20.70	160,115	-0.02(-0.11%)
May 14, 2002	20.43	20.84	20.41	20.72	159,579	+0.38(+1.87%)
May 13, 2002	20.23	20.39	20.13	20.34	175,377	+0.11(+0.55%)
May 10, 2002	20.47	20.53	20.13	20.23	145,924	-0.31(-1.53%)
May 09, 2002	20.47	20.66	20.32	20.54	180,062	+0.02(+0.11%)
May 08, 2002	20.02	20.53	20.02	20.52	241,913	+0.46(+2.31%)
May 07, 2002	19.93	20.12	19.79	20.06	388,373	+0.04(+0.22%)
May 06, 2002	20.82	20.84	19.91	20.01	503,239	-0.81(-3.88%)
May 03, 2002	21.16	21.16	20.63	20.82	266,145	-0.27(-1.28%)
May 02, 2002	20.88	21.18	20.73	21.09	167,344	+0.32(+1.55%)
May 01, 2002	20.62	20.84	20.17	20.77	182,740	+0.16(+0.80%)
Apr 30, 2002	20.06	20.93	20.02	20.60	207,641	+0.51(+2.53%)
Apr 29, 2002	20.28	20.28	20.06	20.09	235,621	-0.25(-1.25%)
Apr 26, 2002	20.39	20.51	20.24	20.35	159,044	+0.12(+0.59%)
Apr 25, 2002	20.50	20.52	20.06	20.23	464,281	-0.28(-1.35%)
Apr 24, 2002	20.58	20.63	20.41	20.50	222,635	-0.03(-0.15%)
Apr 23, 2002	20.84	20.89	20.39	20.53	247,268	-0.24(-1.15%)
Apr 22, 2002	21.24	21.38	20.74	20.77	241,378	-0.54(-2.52%)
Apr 19, 2002	21.37	21.43	21.24	21.31	149,137	+0.01(+0.07%)
Apr 18, 2002	21.29	21.33	20.95	21.30	266,278	+0.02(+0.11%)
Apr 17, 2002	21.51	21.59	21.20	21.27	332,815	-0.35(-1.62%)
Apr 16, 2002	21.36	21.65	21.34	21.62	95,587	+0.34(+1.58%)
Apr 15, 2002	21.23	21.38	21.09	21.29	151,815	+0.07(+0.32%)
Apr 12, 2002	21.25	21.30	21.03	21.22	157,170	+0.04(+0.21%)
Apr 11, 2002	21.38	21.45	21.09	21.18	709,541	-0.20(-0.94%)
Apr 10, 2002	20.83	21.38	20.82	21.38	173,503	+0.62(+2.99%)
Apr 09, 2002	20.84	20.95	20.62	20.76	212,862	+0.00(+0.00%)
Apr 08, 2002	20.53	20.80	20.27	20.76	112,054	+0.22(+1.05%)
Apr 05, 2002	20.30	20.72	20.30	20.54	208,042	+0.28(+1.40%)
Apr 04, 2002	20.06	20.26	19.81	20.26	256,907	+0.19(+0.97%)
Apr 03, 2002	20.06	20.21	19.97	20.06	211,791	-0.15(-0.74%)
Apr 02, 2002	20.16	20.27	20.02	20.21	208,042	-0.01(-0.04%)
Apr 01, 2002	20.27	20.35	19.98	20.22	223,974	-0.20(-0.99%)
Mar 29, 2002	20.24	20.44	20.17	20.42	102,414	+0.00(+0.00%)
Mar 28, 2002	20.24	20.44	20.17	20.42	102,414	+0.22(+1.11%)
Mar 27, 2002	20.28	20.48	20.09	20.20	156,768	+0.02(+0.11%)
Mar 26, 2002	19.72	20.33	19.70	20.18	340,847	+0.47(+2.39%)
Mar 25, 2002	19.76	19.82	19.47	19.70	252,757	-0.04(-0.19%)
Mar 22, 2002	19.84	19.85	19.48	19.74	142,309	-0.10(-0.53%)
Mar 21, 2002	20.13	20.13	19.74	19.85	223,438	-0.33(-1.63%)
Mar 20, 2002	20.09	20.18	19.94	20.18	179,795	-0.10(-0.52%)
Mar 19, 2002	19.85	20.47	19.80	20.28	287,431	+0.37(+1.84%)
Mar 18, 2002	19.65	19.91	19.65	19.91	185,284	+0.19(+0.98%)
Mar 15, 2002	19.73	19.76	19.42	19.72	285,824	+0.16(+0.80%)
Mar 14, 2002	19.37	19.56	19.27	19.56	176,849	+0.10(+0.50%)
Mar 13, 2002	19.50	19.68	19.40	19.47	307,780	-0.07(-0.38%)
Mar 12, 2002	19.54	19.61	19.34	19.54	223,438	-0.18(-0.91%)
Mar 11, 2002	19.85	19.88	19.72	19.72	275,248	-0.14(-0.71%)
Mar 08, 2002	19.90	20.19	19.80	19.86	543,535	+0.15(+0.76%)
Mar 07, 2002	19.38	19.79	19.27	19.71	450,492	+0.42(+2.17%)
Mar 06, 2002	18.86	19.45	18.84	19.29	308,985	+0.40(+2.14%)
Mar 05, 2002	19.08	19.12	18.82	18.89	278,060	-0.23(-1.21%)
Mar 04, 2002	18.41	19.14	18.34	19.12	179,929	+0.89(+4.88%)
Mar 01, 2002	18.25	18.34	18.07	18.23	304,835	-0.02(-0.08%)
Feb 28, 2002	18.30	18.38	18.14	18.25	148,602	+0.04(+0.21%)
Feb 27, 2002	18.26	18.63	18.16	18.21	325,585	-0.05(-0.29%)
Feb 26, 2002	18.08	18.49	18.06	18.26	243,386	+0.04(+0.21%)
Feb 25, 2002	17.85	18.26	17.78	18.23	499,222	+0.52(+2.91%)
Feb 22, 2002	17.18	17.79	17.12	17.71	283,013	+0.43(+2.51%)
Feb 21, 2002	17.22	17.61	17.14	17.28	442,593	+0.17(+1.00%)
Feb 20, 2002	17.14	17.14	16.80	17.11	293,991	-0.04(-0.22%)
Feb 19, 2002	17.25	17.40	17.14	17.14	155,965	-0.17(-0.99%)
Feb 18, 2002	17.32	17.49	17.22	17.31	189,701	+0.00(+0.00%)
Feb 15, 2002	17.32	17.49	17.22	17.31	189,701	-0.01(-0.04%)
Feb 14, 2002	17.50	17.52	17.23	17.32	334,020	-0.18(-1.02%)
Feb 13, 2002	17.34	17.55	17.20	17.50	140,435	+0.23(+1.34%)
Feb 12, 2002	17.17	17.37	17.03	17.27	240,574	+0.10(+0.57%)
Feb 11, 2002	16.92	17.17	16.82	17.17	390,783	+0.44(+2.63%)
Feb 08, 2002	16.66	16.93	16.58	16.73	309,788	-0.05(-0.31%)
Feb 07, 2002	16.99	16.99	16.66	16.78	358,787	-0.17(-1.01%)
Feb 06, 2002	17.03	17.11	16.79	16.96	243,118	-0.04(-0.22%)
Feb 05, 2002	17.11	17.34	16.81	16.99	335,626	-0.24(-1.39%)
Feb 04, 2002	17.63	17.75	17.18	17.23	295,463	-0.53(-2.99%)