Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.28	22.61	22.00	22.60	516,903	+0.28(+1.27%)
Nov 29, 2004	22.34	22.45	22.04	22.32	471,920	-0.01(-0.07%)
Nov 26, 2004	22.41	22.45	22.33	22.33	61,316	+0.04(+0.17%)
Nov 24, 2004	22.30	22.39	22.23	22.30	177,924	+0.04(+0.20%)
Nov 23, 2004	22.51	22.54	22.11	22.25	284,357	-0.34(-1.52%)
Nov 22, 2004	22.23	22.71	21.97	22.60	400,295	+0.43(+1.92%)
Nov 19, 2004	22.41	22.50	22.06	22.17	474,732	-0.24(-1.07%)
Nov 18, 2004	22.30	22.48	22.21	22.41	206,975	+0.17(+0.77%)
Nov 17, 2004	22.04	22.40	22.04	22.24	197,068	+0.29(+1.33%)
Nov 16, 2004	22.21	22.39	21.92	21.95	163,599	-0.27(-1.21%)
Nov 15, 2004	22.09	22.26	22.02	22.21	270,300	+0.12(+0.54%)
Nov 12, 2004	22.20	22.21	21.95	22.09	107,771	-0.04(-0.20%)
Nov 11, 2004	21.87	22.22	21.81	22.14	257,313	+0.28(+1.26%)
Nov 10, 2004	21.78	22.06	21.72	21.86	318,362	+0.02(+0.07%)
Nov 09, 2004	22.00	22.10	21.81	21.85	553,184	-0.01(-0.03%)
Nov 08, 2004	22.00	22.06	21.54	21.86	364,148	-0.07(-0.31%)
Nov 05, 2004	21.59	21.96	21.59	21.92	564,698	+0.36(+1.66%)
Nov 04, 2004	21.33	21.61	21.13	21.56	361,604	+0.31(+1.44%)
Nov 03, 2004	20.91	21.32	20.88	21.26	522,258	+0.56(+2.71%)
Nov 02, 2004	20.87	21.02	20.62	20.70	373,653	-0.04(-0.18%)
Nov 01, 2004	20.91	20.91	20.52	20.74	360,266	-0.08(-0.39%)
Oct 29, 2004	20.80	21.02	20.66	20.82	339,381	-0.01(-0.04%)
Oct 28, 2004	20.97	20.97	20.36	20.82	610,886	-0.10(-0.46%)
Oct 27, 2004	20.86	21.08	20.72	20.92	435,371	+0.07(+0.32%)
Oct 26, 2004	21.48	21.48	20.53	20.85	896,582	-0.62(-2.89%)
Oct 25, 2004	21.74	21.74	21.20	21.47	796,575	-0.88(-3.94%)
Oct 22, 2004	22.55	24.19	21.68	22.36	2,868,339	+1.25(+5.95%)
Oct 21, 2004	20.88	21.56	20.71	21.10	614,634	+0.17(+0.82%)
Oct 20, 2004	20.80	20.99	20.58	20.93	215,543	+0.16(+0.76%)
Oct 19, 2004	21.01	21.15	20.75	20.77	230,270	-0.12(-0.57%)
Oct 18, 2004	21.06	21.06	20.74	20.89	237,232	-0.24(-1.13%)
Oct 15, 2004	20.85	21.29	20.78	21.13	383,962	+0.41(+1.98%)
Oct 14, 2004	21.09	21.09	20.66	20.72	354,107	-0.31(-1.46%)
Oct 13, 2004	21.51	21.59	20.92	21.03	308,723	-0.35(-1.64%)
Oct 12, 2004	21.22	21.50	21.09	21.38	342,728	+0.14(+0.67%)
Oct 11, 2004	21.29	21.29	21.04	21.24	284,491	+0.04(+0.21%)
Oct 08, 2004	21.63	21.71	21.13	21.19	418,235	-0.44(-2.04%)
Oct 07, 2004	21.77	21.77	21.57	21.63	283,152	-0.09(-0.41%)
Oct 06, 2004	21.71	21.74	21.56	21.72	475,535	+0.01(+0.03%)
Oct 05, 2004	22.18	22.18	21.69	21.71	476,740	-0.46(-2.09%)
Oct 04, 2004	22.17	22.41	22.14	22.18	211,661	+0.16(+0.71%)
Oct 01, 2004	21.61	22.06	21.56	22.02	430,284	+0.42(+1.94%)
Sep 30, 2004	21.41	21.65	21.38	21.60	387,443	+0.23(+1.08%)
Sep 29, 2004	21.23	21.56	21.12	21.37	326,394	+0.15(+0.70%)
Sep 28, 2004	21.03	21.25	20.98	21.22	462,682	+0.22(+1.07%)
Sep 27, 2004	21.19	21.19	20.93	21.00	185,287	-0.19(-0.92%)
Sep 24, 2004	20.91	21.30	20.91	21.19	400,027	+0.29(+1.39%)
Sep 23, 2004	20.91	21.04	20.81	20.90	765,381	-0.02(-0.11%)
Sep 22, 2004	21.22	21.22	20.84	20.92	580,495	-0.37(-1.72%)
Sep 21, 2004	21.16	21.32	21.15	21.29	287,302	+0.07(+0.32%)
Sep 20, 2004	21.43	21.43	21.20	21.22	410,738	-0.21(-0.98%)
Sep 17, 2004	21.10	21.44	21.09	21.43	434,970	+0.41(+1.95%)
Sep 16, 2004	21.02	21.09	20.96	21.02	297,343	+0.06(+0.28%)
Sep 15, 2004	20.96	21.03	20.77	20.96	606,735	+0.01(+0.07%)
Sep 14, 2004	21.02	21.05	20.88	20.94	455,587	-0.01(-0.07%)
Sep 13, 2004	20.93	21.09	20.87	20.96	188,634	+0.20(+0.97%)
Sep 10, 2004	20.91	20.91	20.68	20.76	264,141	-0.22(-1.03%)
Sep 09, 2004	20.92	20.99	20.72	20.97	511,682	+0.01(+0.07%)
Sep 08, 2004	21.06	21.09	20.94	20.96	233,081	-0.05(-0.25%)
Sep 07, 2004	20.68	21.04	20.68	21.01	306,447	+0.37(+1.77%)
Sep 03, 2004	20.62	20.74	20.47	20.65	162,929	+0.06(+0.29%)
Sep 02, 2004	20.41	20.62	20.19	20.59	221,568	+0.26(+1.29%)