Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	20.80	21.02	20.66	20.82	339,375	-0.01(-0.04%)
Oct 28, 2004	20.97	20.97	20.36	20.83	610,875	-0.10(-0.46%)
Oct 27, 2004	20.86	21.08	20.72	20.92	435,364	+0.07(+0.32%)
Oct 26, 2004	21.48	21.48	20.53	20.86	896,566	-0.62(-2.89%)
Oct 25, 2004	21.74	21.74	21.20	21.48	796,560	-0.88(-3.94%)
Oct 22, 2004	22.55	24.19	21.68	22.36	2,868,288	+1.25(+5.95%)
Oct 21, 2004	20.88	21.56	20.71	21.10	614,623	+0.17(+0.82%)
Oct 20, 2004	20.80	20.99	20.58	20.93	215,540	+0.16(+0.75%)
Oct 19, 2004	21.01	21.15	20.75	20.77	230,266	-0.12(-0.57%)
Oct 18, 2004	21.06	21.06	20.74	20.89	237,227	-0.24(-1.13%)
Oct 15, 2004	20.86	21.29	20.78	21.13	383,955	+0.41(+1.98%)
Oct 14, 2004	21.09	21.09	20.66	20.72	354,101	-0.31(-1.46%)
Oct 13, 2004	21.51	21.59	20.92	21.03	308,717	-0.35(-1.64%)
Oct 12, 2004	21.22	21.50	21.09	21.38	342,722	+0.14(+0.67%)
Oct 11, 2004	21.29	21.29	21.04	21.24	284,486	+0.04(+0.21%)
Oct 08, 2004	21.63	21.71	21.13	21.19	418,227	-0.44(-2.04%)
Oct 07, 2004	21.77	21.77	21.57	21.63	283,147	-0.09(-0.41%)
Oct 06, 2004	21.71	21.74	21.56	21.72	475,526	+0.01(+0.03%)
Oct 05, 2004	22.18	22.18	21.69	21.71	476,731	-0.46(-2.09%)
Oct 04, 2004	22.17	22.41	22.14	22.18	211,657	+0.16(+0.71%)
Oct 01, 2004	21.61	22.06	21.56	22.02	430,276	+0.42(+1.94%)
Sep 30, 2004	21.42	21.65	21.38	21.60	387,436	+0.23(+1.08%)
Sep 29, 2004	21.23	21.56	21.12	21.37	326,389	+0.15(+0.70%)
Sep 28, 2004	21.03	21.25	20.98	21.22	462,674	+0.22(+1.07%)
Sep 27, 2004	21.19	21.19	20.93	21.00	185,284	-0.19(-0.92%)
Sep 24, 2004	20.91	21.30	20.91	21.19	400,020	+0.29(+1.39%)
Sep 23, 2004	20.91	21.04	20.81	20.90	765,367	-0.02(-0.11%)
Sep 22, 2004	21.22	21.22	20.84	20.92	580,485	-0.37(-1.72%)
Sep 21, 2004	21.16	21.32	21.15	21.29	287,297	+0.07(+0.32%)
Sep 20, 2004	21.43	21.43	21.20	21.22	410,730	-0.21(-0.98%)
Sep 17, 2004	21.10	21.45	21.09	21.43	434,962	+0.41(+1.95%)
Sep 16, 2004	21.02	21.09	20.96	21.02	297,338	+0.06(+0.29%)
Sep 15, 2004	20.96	21.03	20.77	20.96	606,725	+0.01(+0.07%)
Sep 14, 2004	21.02	21.05	20.88	20.94	455,579	-0.01(-0.07%)
Sep 13, 2004	20.93	21.09	20.87	20.96	188,630	+0.20(+0.97%)
Sep 10, 2004	20.91	20.91	20.68	20.76	264,136	-0.22(-1.03%)
Sep 09, 2004	20.92	20.99	20.72	20.97	511,673	+0.01(+0.07%)
Sep 08, 2004	21.06	21.09	20.94	20.96	233,077	-0.05(-0.25%)
Sep 07, 2004	20.68	21.04	20.68	21.01	306,441	+0.37(+1.77%)
Sep 03, 2004	20.62	20.74	20.47	20.65	162,926	+0.06(+0.29%)
Sep 02, 2004	20.41	20.62	20.19	20.59	221,564	+0.26(+1.29%)
Sep 01, 2004	20.24	20.41	20.14	20.32	208,980	+0.16(+0.78%)
Aug 31, 2004	20.33	20.34	20.04	20.17	171,896	-0.18(-0.88%)
Aug 30, 2004	20.37	20.44	20.31	20.35	233,077	+0.07(+0.33%)
Aug 27, 2004	20.17	20.31	20.13	20.28	116,471	+0.12(+0.59%)
Aug 26, 2004	20.32	20.36	20.06	20.16	203,491	-0.13(-0.63%)
Aug 25, 2004	20.12	20.38	20.04	20.29	278,327	+0.27(+1.34%)
Aug 24, 2004	20.02	20.23	19.90	20.02	255,435	+0.04(+0.22%)
Aug 23, 2004	19.97	20.13	19.93	19.97	232,140	+0.00(+0.00%)
Aug 20, 2004	19.73	20.01	19.57	19.97	278,461	+0.30(+1.52%)
Aug 19, 2004	19.91	19.97	19.52	19.68	337,367	-0.32(-1.61%)
Aug 18, 2004	19.65	20.00	19.54	20.00	155,162	+0.33(+1.67%)
Aug 17, 2004	19.82	20.03	19.61	19.67	239,905	-0.13(-0.64%)
Aug 16, 2004	19.42	19.82	19.38	19.79	173,503	+0.41(+2.12%)
Aug 13, 2004	19.42	19.61	19.29	19.38	181,267	-0.08(-0.42%)
Aug 12, 2004	19.68	19.72	19.37	19.47	359,992	-0.39(-1.96%)
Aug 11, 2004	19.83	19.98	19.63	19.85	270,964	-0.09(-0.45%)
Aug 10, 2004	19.73	19.98	19.71	19.94	293,991	+0.20(+1.02%)
Aug 09, 2004	19.67	19.80	19.52	19.74	373,513	+0.07(+0.38%)
Aug 06, 2004	19.87	19.87	19.34	19.67	494,804	-0.37(-1.86%)
Aug 05, 2004	20.44	20.52	20.03	20.04	318,758	-0.48(-2.33%)
Aug 04, 2004	20.32	20.59	20.24	20.52	227,053	+0.12(+0.59%)
Aug 03, 2004	20.54	20.59	20.21	20.40	263,601	-0.10(-0.47%)