Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	44.46	45.17	44.02	44.50	265,811	+0.08(+0.17%)
Nov 27, 2015	44.34	44.61	43.91	44.42	161,624	-0.03(-0.06%)
Nov 25, 2015	44.72	44.44	44.44	44.44	403,811	-0.23(-0.52%)
Nov 24, 2015	43.64	44.92	43.52	44.67	390,333	+0.88(+2.00%)
Nov 23, 2015	43.58	44.47	43.58	43.80	246,296	+0.03(+0.06%)
Nov 20, 2015	43.88	44.41	43.38	43.77	570,356	+0.19(+0.43%)
Nov 19, 2015	43.60	43.78	43.25	43.59	155,228	+0.01(+0.02%)
Nov 18, 2015	42.93	43.65	42.59	43.58	284,405	+1.05(+2.46%)
Nov 17, 2015	43.04	43.41	42.50	42.53	258,174	-0.48(-1.11%)
Nov 16, 2015	42.01	43.05	41.87	43.01	459,373	+0.87(+2.06%)
Nov 13, 2015	42.18	42.97	41.99	42.14	271,224	-0.20(-0.46%)
Nov 12, 2015	43.73	43.83	42.31	42.34	328,008	-1.86(-4.21%)
Nov 11, 2015	44.57	44.61	43.99	44.20	190,508	-0.20(-0.46%)
Nov 10, 2015	44.27	44.60	43.81	44.40	268,716	-0.08(-0.17%)
Nov 09, 2015	44.87	45.06	44.11	44.48	475,377	-0.39(-0.87%)
Nov 06, 2015	45.08	45.30	44.22	44.87	256,375	-0.46(-1.01%)
Nov 05, 2015	45.27	45.51	44.68	45.33	374,417	+0.03(+0.06%)
Nov 04, 2015	45.92	46.02	45.06	45.30	605,211	-0.34(-0.74%)
Nov 03, 2015	45.21	46.46	45.10	45.64	430,021	+0.06(+0.13%)
Nov 02, 2015	44.80	45.96	44.47	45.58	470,893	+0.84(+1.88%)
Oct 30, 2015	44.11	45.02	43.77	44.74	428,183	+0.83(+1.90%)
Oct 29, 2015	44.11	44.11	43.74	43.91	303,885	-0.38(-0.86%)
Oct 28, 2015	44.77	44.77	43.26	44.29	833,459	-0.39(-0.88%)
Oct 27, 2015	42.26	44.81	42.26	44.68	720,090	+1.56(+3.63%)
Oct 26, 2015	42.63	43.37	42.48	43.12	675,474	+0.48(+1.14%)
Oct 23, 2015	42.76	43.03	41.94	42.63	423,040	+0.37(+0.88%)
Oct 22, 2015	41.46	42.74	41.36	42.26	329,701	+0.94(+2.26%)
Oct 21, 2015	41.62	42.15	41.26	41.33	237,689	-0.28(-0.67%)
Oct 20, 2015	40.99	42.01	40.82	41.61	263,314	+0.65(+1.58%)
Oct 19, 2015	40.54	41.53	40.54	40.96	406,154	+0.16(+0.40%)
Oct 16, 2015	41.20	41.62	40.31	40.80	261,642	-0.43(-1.05%)
Oct 15, 2015	41.50	41.50	40.16	41.23	412,431	-0.42(-1.00%)
Oct 14, 2015	42.32	42.60	41.49	41.65	372,056	-0.72(-1.71%)
Oct 13, 2015	42.75	43.25	42.35	42.37	310,907	-0.59(-1.38%)
Oct 12, 2015	43.55	43.62	42.82	42.97	263,892	-0.52(-1.19%)
Oct 09, 2015	43.04	43.86	43.04	43.48	355,826	+0.65(+1.53%)
Oct 08, 2015	41.78	43.02	41.78	42.83	988,156	+0.96(+2.29%)
Oct 07, 2015	42.13	42.74	41.33	41.87	704,957	+0.13(+0.31%)
Oct 06, 2015	41.77	42.32	41.58	41.74	381,398	-0.09(-0.22%)
Oct 05, 2015	40.67	42.01	40.67	41.84	305,961	+1.48(+3.66%)
Oct 02, 2015	38.97	40.37	38.69	40.36	244,398	+1.01(+2.57%)
Oct 01, 2015	39.75	40.03	39.03	39.35	258,355	-0.27(-0.69%)
Sep 30, 2015	39.30	39.74	39.02	39.62	348,805	+0.59(+1.52%)
Sep 29, 2015	39.21	39.42	38.56	39.02	275,942	-0.14(-0.37%)
Sep 28, 2015	39.53	39.64	39.11	39.17	275,785	-0.67(-1.69%)
Sep 25, 2015	40.25	40.25	39.66	39.84	282,709	-0.23(-0.57%)
Sep 24, 2015	39.97	40.20	39.52	40.07	313,645	-0.35(-0.86%)
Sep 23, 2015	41.22	41.35	40.33	40.42	154,497	-0.64(-1.55%)
Sep 22, 2015	41.26	41.64	40.71	41.05	220,713	-0.88(-2.11%)
Sep 21, 2015	42.24	42.54	41.75	41.94	192,738	-0.10(-0.24%)
Sep 18, 2015	42.66	42.95	41.97	42.04	436,980	-1.23(-2.85%)
Sep 17, 2015	44.16	44.16	43.19	43.27	241,676	-1.11(-2.49%)
Sep 16, 2015	43.65	44.43	43.64	44.38	205,873	+0.92(+2.11%)
Sep 15, 2015	42.75	43.60	42.58	43.46	181,067	+0.88(+2.06%)
Sep 14, 2015	43.44	43.64	42.52	42.58	212,365	-0.76(-1.76%)
Sep 11, 2015	43.31	43.44	42.82	43.35	135,553	-0.09(-0.22%)
Sep 10, 2015	43.54	43.90	43.11	43.44	262,519	-0.18(-0.41%)
Sep 09, 2015	44.25	44.55	43.26	43.62	392,423	-0.22(-0.50%)
Sep 08, 2015	43.37	43.89	43.19	43.84	262,402	+1.05(+2.46%)
Sep 04, 2015	42.94	42.79	42.79	42.79	210,358	-0.80(-1.83%)
Sep 03, 2015	43.59	44.07	43.18	43.59	150,240	+0.06(+0.14%)
Sep 02, 2015	43.45	44.03	43.01	43.53	318,719	+0.65(+1.51%)