Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.44	15.48	15.33	15.36	80,862	-0.06(-0.39%)
Nov 27, 2002	14.83	15.54	14.83	15.42	223,978	+0.52(+3.46%)
Nov 26, 2002	15.12	15.20	14.86	14.91	210,054	-0.24(-1.58%)
Nov 25, 2002	15.13	15.28	14.95	15.15	325,591	+0.21(+1.40%)
Nov 22, 2002	14.49	15.01	14.45	14.94	452,508	+0.45(+3.09%)
Nov 21, 2002	14.54	14.68	14.47	14.49	510,611	+0.05(+0.36%)
Nov 20, 2002	14.19	14.44	14.09	14.44	386,907	+0.11(+0.78%)
Nov 19, 2002	14.40	14.41	14.21	14.33	299,485	-0.04(-0.26%)
Nov 18, 2002	14.75	14.75	14.33	14.36	547,293	-0.13(-0.88%)
Nov 15, 2002	14.49	14.74	14.45	14.49	892,030	-0.16(-1.07%)
Nov 14, 2002	14.87	14.94	14.49	14.65	340,853	-0.04(-0.31%)
Nov 13, 2002	14.66	14.98	14.42	14.69	198,139	+0.02(+0.10%)
Nov 12, 2002	14.49	14.83	14.30	14.68	370,039	+0.25(+1.71%)
Nov 11, 2002	14.81	14.81	14.39	14.43	219,292	-0.22(-1.48%)
Nov 08, 2002	14.73	15.10	14.60	14.65	162,661	-0.13(-0.91%)
Nov 07, 2002	14.90	14.90	14.50	14.78	456,524	-0.01(-0.05%)
Nov 06, 2002	14.63	14.90	14.51	14.79	360,533	+0.30(+2.06%)
Nov 05, 2002	14.54	14.71	14.38	14.49	342,192	+0.13(+0.94%)
Nov 04, 2002	14.38	14.73	14.33	14.36	408,863	+0.29(+2.07%)
Nov 01, 2002	13.80	14.09	13.56	14.06	187,027	+0.34(+2.50%)
Oct 31, 2002	13.71	14.00	13.71	13.72	306,581	+0.01(+0.05%)
Oct 30, 2002	13.74	13.82	13.50	13.71	178,325	+0.07(+0.49%)
Oct 29, 2002	13.52	13.73	13.34	13.65	221,836	+0.09(+0.66%)
Oct 28, 2002	13.98	14.00	13.51	13.56	228,530	-0.28(-2.00%)
Oct 25, 2002	13.68	13.92	13.56	13.83	266,953	+0.10(+0.71%)
Oct 24, 2002	14.10	14.16	13.64	13.74	388,380	-0.19(-1.39%)
Oct 23, 2002	13.52	13.93	13.49	13.93	610,752	+0.43(+3.15%)
Oct 22, 2002	13.64	13.74	13.37	13.50	1,112,126	-0.13(-0.99%)
Oct 21, 2002	13.52	13.73	13.24	13.64	1,622,067	-0.03(-0.22%)
Oct 18, 2002	14.75	14.76	13.67	13.67	2,152,761	-2.16(-13.64%)
Oct 17, 2002	16.28	16.28	15.48	15.83	513,021	+0.70(+4.64%)
Oct 16, 2002	15.46	15.54	14.89	15.13	484,638	-0.22(-1.46%)
Oct 15, 2002	14.79	15.39	14.64	15.35	919,876	+0.66(+4.47%)
Oct 14, 2002	14.92	14.92	14.63	14.69	497,089	-0.20(-1.35%)
Oct 11, 2002	15.11	15.61	14.78	14.89	496,018	-0.10(-0.65%)
Oct 10, 2002	14.38	15.05	14.21	14.99	247,942	+0.61(+4.26%)
Oct 09, 2002	15.13	15.13	14.38	14.38	414,219	-0.80(-5.27%)
Oct 08, 2002	14.64	15.19	14.50	15.18	694,158	+0.45(+3.04%)
Oct 07, 2002	14.77	14.86	14.54	14.73	423,724	-0.04(-0.25%)
Oct 04, 2002	15.01	15.07	14.54	14.77	608,342	-0.10(-0.65%)
Oct 03, 2002	15.09	15.24	14.86	14.86	313,141	-0.07(-0.50%)
Oct 02, 2002	15.31	15.41	14.88	14.94	310,195	-0.37(-2.44%)
Oct 01, 2002	14.76	15.39	14.70	15.31	338,577	+0.55(+3.74%)
Sep 30, 2002	14.60	14.89	14.34	14.76	497,892	-0.01(-0.10%)
Sep 27, 2002	14.98	15.08	14.69	14.77	374,725	-0.32(-2.13%)
Sep 26, 2002	14.71	15.16	14.71	15.10	208,582	+0.49(+3.38%)
Sep 25, 2002	14.19	14.67	13.89	14.60	524,534	+0.51(+3.60%)
Sep 24, 2002	14.72	14.73	14.01	14.09	510,745	-0.78(-5.22%)
Sep 23, 2002	14.94	15.04	14.78	14.87	284,625	-0.13(-0.90%)
Sep 20, 2002	14.89	15.10	14.80	15.01	352,635	+0.15(+1.01%)
Sep 19, 2002	15.19	15.27	14.86	14.86	181,003	-0.52(-3.35%)
Sep 18, 2002	15.51	15.54	14.94	15.37	270,032	-0.21(-1.34%)
Sep 17, 2002	16.21	16.31	15.57	15.58	215,677	-0.45(-2.80%)
Sep 16, 2002	15.91	16.10	15.74	16.03	251,690	+0.12(+0.75%)
Sep 13, 2002	16.29	16.29	15.69	15.91	656,003	-0.42(-2.56%)
Sep 12, 2002	16.81	16.81	16.27	16.33	120,490	-0.54(-3.19%)
Sep 11, 2002	16.92	17.01	16.73	16.87	91,438	+0.06(+0.36%)
Sep 10, 2002	16.88	16.92	16.65	16.81	94,651	+0.01(+0.04%)
Sep 09, 2002	16.67	16.90	16.34	16.80	222,237	+0.11(+0.67%)
Sep 06, 2002	16.73	16.81	16.56	16.69	155,030	+0.07(+0.40%)
Sep 05, 2002	16.82	16.84	16.51	16.62	237,098	-0.34(-1.98%)
Sep 04, 2002	16.58	16.96	16.40	16.96	341,657	+0.52(+3.18%)
Sep 03, 2002	16.51	16.72	16.23	16.43	349,288	-0.63(-3.72%)
Aug 30, 2002	16.96	17.43	16.89	17.07	168,150	+0.22(+1.33%)
Aug 29, 2002	16.84	17.11	16.69	16.84	133,208	-0.19(-1.10%)
Aug 28, 2002	17.34	17.34	16.89	17.03	112,859	-0.33(-1.89%)
Aug 27, 2002	17.29	17.62	17.28	17.36	131,200	+0.20(+1.18%)
Aug 26, 2002	17.29	17.37	16.93	17.16	241,516	-0.01(-0.09%)
Aug 23, 2002	17.59	17.63	17.17	17.17	173,372	-0.42(-2.38%)
Aug 22, 2002	17.29	17.62	17.28	17.59	225,718	+0.23(+1.33%)
Aug 21, 2002	17.21	17.37	16.95	17.36	170,426	+0.19(+1.13%)
Aug 20, 2002	17.37	17.37	17.09	17.16	522,124	+0.21(+1.23%)
Aug 16, 2002	17.07	17.07	16.65	16.96	328,804	-0.11(-0.66%)
Aug 15, 2002	16.92	17.26	16.69	17.07	258,117	+0.00(+0.00%)
Aug 14, 2002	16.73	17.08	16.13	17.07	236,964	+0.26(+1.56%)
Aug 13, 2002	17.22	17.25	16.80	16.81	183,145	-0.47(-2.72%)
Aug 12, 2002	17.18	17.31	16.83	17.28	227,726	+0.48(+2.85%)
Aug 07, 2002	16.84	16.91	16.26	16.80	215,945	+0.18(+1.08%)
Aug 06, 2002	15.98	16.82	15.98	16.62	232,814	+0.75(+4.76%)
Aug 05, 2002	16.43	16.46	15.82	15.87	179,396	-0.57(-3.45%)
Aug 02, 2002	17.11	17.11	16.25	16.43	168,686	-0.68(-3.97%)
Aug 01, 2002	17.13	17.44	16.84	17.11	199,344	-0.05(-0.30%)
Jul 31, 2002	17.58	17.58	16.96	17.16	237,901	-0.31(-1.75%)
Jul 30, 2002	17.75	17.79	16.88	17.47	254,100	-0.32(-1.81%)
Jul 29, 2002	16.99	17.84	16.84	17.79	250,619	+1.02(+6.06%)
Jul 26, 2002	17.03	17.03	16.47	16.78	308,589	-0.14(-0.84%)
Jul 25, 2002	16.68	17.12	16.35	16.92	430,686	+0.24(+1.43%)
Jul 24, 2002	15.58	16.68	15.16	16.68	355,312	+1.02(+6.54%)
Jul 23, 2002	15.60	15.95	15.59	15.66	475,267	+0.24(+1.55%)
Jul 22, 2002	15.56	15.91	15.16	15.42	535,914	-0.16(-1.01%)
Jul 19, 2002	16.13	16.13	15.43	15.57	371,779	-0.88(-5.36%)
Jul 17, 2002	16.54	17.01	16.32	16.46	236,696	-0.72(-4.22%)
Jul 12, 2002	17.29	17.53	17.02	17.18	132,271	-0.12(-0.69%)
Jul 11, 2002	17.37	17.50	16.92	17.30	187,429	-0.17(-0.98%)
Jul 10, 2002	17.93	18.04	17.40	17.47	239,106	-0.55(-3.07%)
Jul 09, 2002	18.32	18.32	18.02	18.02	227,726	-0.29(-1.59%)
Jul 08, 2002	18.56	18.67	18.24	18.32	156,101	-0.26(-1.41%)
Jul 05, 2002	17.85	18.59	17.85	18.58	131,468	+0.69(+3.84%)
Jul 04, 2002	18.25	18.34	17.40	17.89	239,775	+0.00(+0.00%)
Jul 03, 2002	18.25	18.34	17.40	17.89	239,775	-0.36(-1.96%)
Jul 02, 2002	18.60	18.67	18.13	18.25	193,587	-0.35(-1.89%)
Jul 01, 2002	18.96	19.07	18.52	18.60	264,811	-0.36(-1.89%)
Jun 28, 2002	18.69	18.96	18.66	18.96	267,220	+0.21(+1.12%)
Jun 27, 2002	18.48	18.75	18.30	18.75	316,086	+0.31(+1.70%)
Jun 26, 2002	18.31	18.49	18.07	18.43	776,493	-0.06(-0.32%)
Jun 25, 2002	18.67	18.95	18.49	18.49	164,268	-0.33(-1.75%)
Jun 21, 2002	19.02	19.28	18.73	18.82	522,928	-0.42(-2.17%)
Jun 20, 2002	19.32	19.42	19.15	19.24	208,716	-0.10(-0.50%)
Jun 19, 2002	19.46	19.79	19.22	19.34	125,176	-0.19(-0.99%)
Jun 18, 2002	19.53	19.68	19.47	19.53	121,963	+0.00(+0.00%)
Jun 17, 2002	19.12	19.54	19.10	19.53	170,159	+0.41(+2.15%)
Jun 14, 2002	19.12	19.25	18.64	19.12	192,650	-0.53(-2.70%)
Jun 12, 2002	19.64	19.98	19.49	19.65	221,836	-0.04(-0.23%)
Jun 11, 2002	19.98	20.27	19.67	19.70	179,396	-0.30(-1.49%)
Jun 10, 2002	19.79	20.13	19.72	20.00	161,189	+0.06(+0.30%)
Jun 07, 2002	19.87	20.00	19.74	19.94	210,054	-0.02(-0.11%)
Jun 06, 2002	20.50	20.54	19.88	19.96	214,606	-0.55(-2.70%)
Jun 05, 2002	20.18	20.65	20.13	20.51	107,771	-0.20(-0.97%)
May 31, 2002	20.54	20.94	20.46	20.71	138,697	-0.15(-0.72%)
May 28, 2002	21.18	21.18	20.66	20.86	195,462	-0.35(-1.65%)
May 27, 2002	21.33	21.47	21.21	21.21	1,218,291	+0.00(+0.00%)
May 24, 2002	21.33	21.47	21.21	21.21	159,047	-0.11(-0.53%)
May 23, 2002	21.13	21.33	20.89	21.33	208,849	+0.25(+1.21%)
May 22, 2002	20.88	21.10	20.88	21.07	149,809	+0.11(+0.53%)
May 21, 2002	20.87	21.11	20.87	20.96	204,967	-0.08(-0.39%)
May 20, 2002	21.03	21.09	20.92	21.04	162,795	-0.04(-0.18%)
May 17, 2002	20.73	21.08	20.73	21.08	139,902	+0.28(+1.33%)
May 16, 2002	20.77	20.91	20.62	20.80	244,997	+0.10(+0.51%)
May 15, 2002	20.80	20.92	20.58	20.70	160,118	-0.02(-0.11%)
May 14, 2002	20.43	20.84	20.41	20.72	159,582	+0.38(+1.87%)
May 13, 2002	20.23	20.39	20.13	20.34	175,380	+0.11(+0.55%)
May 10, 2002	20.47	20.53	20.13	20.23	145,927	-0.31(-1.53%)
May 09, 2002	20.47	20.66	20.32	20.54	180,066	+0.02(+0.11%)
May 08, 2002	20.02	20.53	20.02	20.52	241,917	+0.46(+2.31%)
May 07, 2002	19.93	20.12	19.79	20.06	388,380	+0.04(+0.22%)
May 06, 2002	20.82	20.84	19.91	20.01	503,248	-0.81(-3.88%)
May 03, 2002	21.16	21.16	20.63	20.82	266,149	-0.27(-1.28%)
May 02, 2002	20.88	21.18	20.73	21.09	167,347	+0.32(+1.55%)
May 01, 2002	20.62	20.84	20.17	20.77	182,743	+0.16(+0.80%)
Apr 30, 2002	20.06	20.93	20.02	20.60	207,645	+0.51(+2.53%)
Apr 29, 2002	20.28	20.28	20.06	20.09	235,625	-0.25(-1.25%)
Apr 26, 2002	20.39	20.51	20.24	20.35	159,047	+0.12(+0.59%)
Apr 25, 2002	20.50	20.52	20.06	20.23	464,289	-0.28(-1.35%)
Apr 24, 2002	20.58	20.63	20.41	20.50	222,639	-0.03(-0.15%)
Apr 23, 2002	20.84	20.89	20.39	20.53	247,272	-0.24(-1.15%)
Apr 22, 2002	21.24	21.38	20.74	20.77	241,382	-0.54(-2.52%)
Apr 19, 2002	21.37	21.43	21.24	21.31	149,140	+0.01(+0.07%)
Apr 18, 2002	21.29	21.33	20.95	21.30	266,283	+0.02(+0.11%)
Apr 17, 2002	21.51	21.59	21.20	21.27	332,821	-0.35(-1.62%)
Apr 16, 2002	21.36	21.65	21.34	21.62	95,589	+0.34(+1.58%)
Apr 15, 2002	21.23	21.38	21.09	21.29	151,817	+0.07(+0.32%)
Apr 12, 2002	21.25	21.30	21.03	21.22	157,172	+0.04(+0.21%)
Apr 11, 2002	21.38	21.44	21.09	21.18	709,554	-0.20(-0.94%)
Apr 10, 2002	20.82	21.38	20.82	21.38	173,506	+0.62(+2.99%)
Apr 09, 2002	20.84	20.95	20.62	20.76	212,866	+0.00(+0.00%)
Apr 08, 2002	20.53	20.80	20.26	20.76	112,056	+0.22(+1.05%)
Apr 05, 2002	20.30	20.72	20.30	20.54	208,046	+0.28(+1.40%)
Apr 04, 2002	20.06	20.26	19.81	20.26	256,912	+0.19(+0.97%)
Apr 03, 2002	20.06	20.20	19.97	20.06	211,795	-0.15(-0.74%)
Apr 02, 2002	20.16	20.26	20.02	20.21	208,046	-0.01(-0.04%)
Apr 01, 2002	20.27	20.35	19.98	20.22	223,978	-0.20(-0.99%)
Mar 29, 2002	20.24	20.44	20.17	20.42	102,416	+0.00(+0.00%)
Mar 28, 2002	20.24	20.44	20.17	20.42	102,416	+0.22(+1.11%)
Mar 27, 2002	20.28	20.48	20.09	20.20	156,771	+0.02(+0.11%)
Mar 26, 2002	19.72	20.33	19.70	20.18	340,853	+0.47(+2.39%)
Mar 25, 2002	19.76	19.82	19.47	19.70	252,761	-0.04(-0.19%)
Mar 22, 2002	19.84	19.85	19.48	19.74	142,312	-0.10(-0.53%)
Mar 21, 2002	20.13	20.13	19.74	19.85	223,442	-0.33(-1.63%)
Mar 20, 2002	20.09	20.18	19.94	20.18	179,798	-0.10(-0.52%)
Mar 19, 2002	19.85	20.47	19.80	20.28	287,436	+0.37(+1.84%)
Mar 18, 2002	19.64	19.91	19.64	19.91	185,287	+0.19(+0.98%)
Mar 15, 2002	19.73	19.76	19.42	19.72	285,829	+0.16(+0.80%)
Mar 14, 2002	19.37	19.56	19.27	19.56	176,853	+0.10(+0.50%)
Mar 13, 2002	19.50	19.67	19.40	19.47	307,785	-0.07(-0.38%)
Mar 12, 2002	19.54	19.61	19.34	19.54	223,442	-0.18(-0.91%)
Mar 11, 2002	19.85	19.88	19.72	19.72	275,253	-0.14(-0.71%)
Mar 08, 2002	19.90	20.19	19.80	19.86	543,545	+0.15(+0.76%)
Mar 07, 2002	19.38	19.79	19.27	19.71	450,500	+0.42(+2.17%)
Mar 06, 2002	18.86	19.45	18.84	19.29	308,990	+0.40(+2.14%)
Mar 05, 2002	19.08	19.12	18.82	18.89	278,064	-0.23(-1.21%)
Mar 04, 2002	18.41	19.14	18.34	19.12	179,932	+0.89(+4.88%)
Mar 01, 2002	18.25	18.34	18.07	18.23	304,840	-0.01(-0.08%)
Feb 28, 2002	18.30	18.37	18.14	18.25	148,604	+0.04(+0.20%)
Feb 27, 2002	18.26	18.63	18.16	18.21	325,591	-0.05(-0.29%)
Feb 26, 2002	18.08	18.49	18.06	18.26	243,390	+0.04(+0.21%)
Feb 25, 2002	17.85	18.26	17.78	18.23	499,231	+0.52(+2.91%)
Feb 22, 2002	17.18	17.78	17.12	17.71	283,018	+0.43(+2.51%)
Feb 21, 2002	17.22	17.61	17.14	17.28	442,601	+0.17(+1.00%)
Feb 20, 2002	17.14	17.14	16.80	17.11	293,996	-0.04(-0.22%)
Feb 19, 2002	17.25	17.40	17.14	17.14	155,968	-0.17(-0.99%)
Feb 18, 2002	17.32	17.49	17.22	17.31	189,705	+0.00(+0.00%)
Feb 15, 2002	17.32	17.49	17.22	17.31	189,705	-0.01(-0.04%)
Feb 14, 2002	17.50	17.52	17.23	17.32	334,026	-0.18(-1.02%)
Feb 13, 2002	17.34	17.55	17.19	17.50	140,438	+0.23(+1.34%)
Feb 12, 2002	17.16	17.37	17.03	17.27	240,579	+0.10(+0.57%)
Feb 11, 2002	16.92	17.17	16.82	17.17	390,790	+0.44(+2.63%)
Feb 08, 2002	16.66	16.93	16.58	16.73	309,794	-0.05(-0.31%)
Feb 07, 2002	16.99	16.99	16.66	16.78	358,793	-0.17(-1.01%)
Feb 06, 2002	17.03	17.11	16.79	16.96	243,122	-0.04(-0.22%)
Feb 05, 2002	17.11	17.34	16.81	16.99	335,632	-0.24(-1.39%)
Feb 04, 2002	17.63	17.75	17.18	17.23	295,469	-0.53(-2.99%)
Feb 01, 2002	17.54	17.91	17.54	17.76	312,605	+0.12(+0.68%)
Jan 31, 2002	17.64	17.82	17.40	17.64	313,810	+0.08(+0.47%)
Jan 30, 2002	17.26	17.61	17.19	17.56	270,567	+0.12(+0.69%)
Jan 29, 2002	17.89	17.93	17.34	17.44	216,481	-0.44(-2.46%)
Jan 28, 2002	17.85	18.01	17.81	17.88	179,530	+0.06(+0.33%)
Jan 25, 2002	17.67	17.98	17.57	17.82	154,093	+0.19(+1.06%)
Jan 24, 2002	17.33	17.72	17.33	17.64	217,016	+0.22(+1.24%)
Jan 23, 2002	16.81	17.74	16.66	17.42	317,692	+0.50(+2.96%)
Jan 22, 2002	17.19	17.36	16.77	16.92	193,721	-0.33(-1.91%)
Jan 21, 2002	16.96	17.36	16.93	17.25	211,125	+0.00(+0.00%)
Jan 18, 2002	16.96	17.36	16.93	17.25	211,125	+0.18(+1.05%)
Jan 17, 2002	16.77	17.07	16.76	17.07	222,907	+0.35(+2.10%)
Jan 16, 2002	17.21	17.21	16.54	16.72	497,625	-0.50(-2.91%)
Jan 15, 2002	17.56	17.56	17.07	17.22	536,449	-0.34(-1.96%)
Jan 14, 2002	18.00	18.00	17.56	17.56	476,740	-0.63(-3.45%)
Jan 11, 2002	18.66	18.67	18.11	18.19	603,924	-0.46(-2.44%)
Jan 10, 2002	19.27	19.29	18.53	18.64	584,110	-0.51(-2.65%)