Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	46.73	47.06	46.15	46.39	168,730	-0.35(-0.76%)
Mar 30, 2016	47.36	47.36	46.31	46.74	349,699	-0.08(-0.17%)
Mar 29, 2016	45.59	46.82	45.50	46.82	612,056	+1.02(+2.24%)
Mar 28, 2016	45.97	46.29	45.49	45.79	178,382	-0.17(-0.37%)
Mar 24, 2016	45.26	45.97	45.97	45.97	235,703	+0.29(+0.64%)
Mar 23, 2016	46.72	46.77	45.65	45.67	310,511	-1.24(-2.64%)
Mar 22, 2016	46.96	47.38	46.76	46.91	205,556	-0.35(-0.75%)
Mar 21, 2016	47.11	47.40	46.74	47.27	264,633	-0.03(-0.05%)
Mar 18, 2016	46.83	47.70	46.83	47.29	632,363	+0.50(+1.07%)
Mar 17, 2016	46.03	47.22	45.84	46.79	312,043	+1.10(+2.41%)
Mar 16, 2016	44.51	45.78	44.51	45.69	210,219	+1.07(+2.39%)
Mar 15, 2016	44.60	44.78	44.25	44.62	205,389	-0.52(-1.14%)
Mar 14, 2016	45.13	45.51	45.03	45.14	162,772	-0.28(-0.63%)
Mar 11, 2016	44.72	45.69	44.72	45.42	415,129	+1.05(+2.37%)
Mar 10, 2016	44.45	44.63	43.85	44.37	322,801	+0.16(+0.35%)
Mar 09, 2016	44.16	44.56	44.04	44.22	454,111	-0.38(-0.85%)
Mar 08, 2016	45.97	45.97	44.41	44.60	458,033	-2.06(-4.41%)
Mar 07, 2016	45.14	46.84	45.03	46.65	488,425	+1.38(+3.04%)
Mar 04, 2016	45.25	45.53	44.51	45.28	316,933	+0.66(+1.49%)
Mar 03, 2016	44.04	44.69	44.00	44.61	255,027	+0.56(+1.27%)
Mar 02, 2016	43.77	44.20	43.41	44.05	389,979	+0.18(+0.41%)
Mar 01, 2016	42.98	43.94	42.33	43.87	598,555	+1.63(+3.85%)
Feb 29, 2016	43.01	43.11	42.24	42.24	316,848	-0.60(-1.41%)
Feb 26, 2016	41.73	43.17	41.52	42.85	632,142	+1.51(+3.65%)
Feb 25, 2016	41.39	41.76	40.73	41.34	291,351	+0.15(+0.36%)
Feb 24, 2016	40.82	41.33	40.37	41.19	465,731	-0.11(-0.27%)
Feb 23, 2016	41.88	42.32	41.24	41.30	568,356	-0.80(-1.91%)
Feb 22, 2016	41.96	42.44	41.49	42.11	278,862	+0.63(+1.53%)
Feb 19, 2016	41.52	41.52	40.88	41.48	235,976	-0.30(-0.72%)
Feb 18, 2016	42.19	42.38	41.46	41.78	328,731	-0.41(-0.97%)
Feb 17, 2016	41.65	42.55	41.46	42.19	388,205	+0.96(+2.32%)
Feb 16, 2016	41.27	41.40	40.34	41.23	591,432	+0.47(+1.15%)
Feb 12, 2016	40.06	40.76	40.76	40.76	533,583	+1.25(+3.16%)
Feb 11, 2016	39.36	40.06	38.94	39.51	330,134	-0.61(-1.51%)
Feb 10, 2016	40.87	40.87	40.02	40.12	432,857	-0.59(-1.45%)
Feb 09, 2016	40.83	41.54	40.60	40.71	626,883	-0.68(-1.63%)
Feb 08, 2016	40.65	41.40	40.42	41.38	414,410	+0.10(+0.25%)
Feb 05, 2016	41.64	42.23	41.14	41.28	289,546	-0.56(-1.33%)
Feb 04, 2016	40.39	42.54	40.39	41.84	526,853	+1.44(+3.56%)
Feb 03, 2016	40.07	40.52	39.03	40.40	372,957	+0.88(+2.23%)
Feb 02, 2016	40.01	40.02	39.20	39.52	515,847	-1.00(-2.47%)
Feb 01, 2016	40.71	40.80	40.02	40.52	460,045	-0.33(-0.82%)
Jan 29, 2016	39.53	40.90	39.50	40.85	721,518	+1.45(+3.69%)
Jan 28, 2016	39.77	40.11	39.08	39.40	511,718	+0.09(+0.22%)
Jan 27, 2016	39.54	40.46	38.88	39.31	909,393	-0.48(-1.20%)
Jan 26, 2016	36.51	40.50	36.43	39.79	1,360,241	+2.52(+6.77%)
Jan 25, 2016	37.97	38.47	37.20	37.27	606,154	-1.05(-2.75%)
Jan 22, 2016	37.83	38.94	37.67	38.32	553,981	+1.03(+2.75%)
Jan 21, 2016	37.29	38.11	36.75	37.29	733,094	+0.39(+1.07%)
Jan 20, 2016	38.07	38.13	35.65	36.90	695,448	-1.77(-4.58%)
Jan 19, 2016	38.55	38.93	38.24	38.67	974,321	+0.46(+1.21%)
Jan 15, 2016	37.83	38.21	38.21	38.21	648,857	-0.68(-1.76%)
Jan 14, 2016	39.50	39.72	38.52	38.89	776,080	-0.38(-0.98%)
Jan 13, 2016	39.71	40.09	39.22	39.28	663,293	-0.34(-0.86%)
Jan 12, 2016	39.89	40.04	38.91	39.62	425,905	+0.15(+0.39%)
Jan 11, 2016	39.57	39.88	39.03	39.47	687,990	+0.58(+1.50%)
Jan 08, 2016	39.50	39.69	38.83	38.88	544,109	-0.41(-1.04%)
Jan 07, 2016	39.29	39.85	39.16	39.29	685,460	-0.74(-1.86%)
Jan 06, 2016	39.93	40.75	39.73	40.04	461,023	-0.61(-1.49%)
Jan 05, 2016	40.80	41.19	40.30	40.65	518,066	-0.15(-0.38%)