Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.28	35.28	34.57	34.77	406,864	-0.56(-1.58%)
Apr 27, 2012	35.27	35.48	34.95	35.33	486,167	+0.26(+0.74%)
Apr 26, 2012	34.76	35.29	34.57	35.07	704,062	+0.23(+0.66%)
Apr 25, 2012	34.59	34.86	34.19	34.84	940,194	+0.42(+1.21%)
Apr 24, 2012	35.50	36.85	34.15	34.42	2,110,937	-2.60(-7.02%)
Apr 23, 2012	36.94	37.02	36.37	37.02	433,511	-0.54(-1.45%)
Apr 20, 2012	37.15	37.73	37.02	37.56	409,791	+0.68(+1.84%)
Apr 19, 2012	37.38	37.78	36.63	36.89	248,726	-0.46(-1.22%)
Apr 18, 2012	37.04	37.48	36.84	37.34	314,033	+0.05(+0.13%)
Apr 17, 2012	37.32	37.77	37.25	37.30	396,517	+0.21(+0.57%)
Apr 16, 2012	37.21	37.46	36.74	37.08	196,189	+0.06(+0.15%)
Apr 13, 2012	37.25	37.53	36.97	37.03	250,609	-0.43(-1.16%)
Apr 12, 2012	36.52	37.61	36.48	37.46	252,412	+0.91(+2.50%)
Apr 11, 2012	36.46	36.61	36.07	36.55	292,025	+0.55(+1.53%)
Apr 10, 2012	36.81	36.92	35.81	36.00	350,498	-0.99(-2.68%)
Apr 09, 2012	37.11	37.19	36.85	36.99	194,691	-0.84(-2.21%)
Apr 05, 2012	37.88	38.19	37.69	37.82	359,860	-0.22(-0.58%)
Apr 04, 2012	38.15	38.28	37.71	38.04	269,643	-0.59(-1.53%)
Apr 03, 2012	38.43	38.79	38.23	38.64	375,885	+0.07(+0.18%)
Apr 02, 2012	38.20	38.62	37.79	38.56	685,978	+0.35(+0.93%)
Mar 30, 2012	37.82	38.43	37.67	38.21	591,783	+0.64(+1.70%)
Mar 29, 2012	37.34	37.67	37.04	37.57	183,759	-0.08(-0.21%)
Mar 28, 2012	37.80	37.83	37.11	37.65	218,292	-0.14(-0.38%)
Mar 27, 2012	37.52	38.00	37.52	37.79	272,624	+0.20(+0.54%)
Mar 26, 2012	37.19	37.90	37.17	37.59	260,499	+0.80(+2.16%)
Mar 23, 2012	37.00	37.03	36.52	36.79	283,771	-0.14(-0.38%)
Mar 22, 2012	36.99	37.17	36.60	36.93	286,927	-0.53(-1.41%)
Mar 21, 2012	37.40	37.64	37.33	37.46	458,762	+0.16(+0.42%)
Mar 20, 2012	37.70	37.81	37.07	37.30	90,858	-0.66(-1.74%)
Mar 19, 2012	37.77	38.29	37.60	37.97	184,821	+0.20(+0.52%)
Mar 16, 2012	38.35	38.46	37.75	37.77	422,879	-0.61(-1.60%)
Mar 15, 2012	38.13	38.50	37.75	38.38	133,214	+0.41(+1.08%)
Mar 14, 2012	38.04	38.19	37.78	37.97	168,234	-0.19(-0.50%)
Mar 13, 2012	37.76	38.16	37.41	38.16	298,606	+0.69(+1.85%)
Mar 12, 2012	37.75	37.77	37.30	37.47	251,740	-0.35(-0.94%)
Mar 09, 2012	37.37	38.12	37.26	37.82	227,756	+0.48(+1.29%)
Mar 08, 2012	37.09	37.73	36.96	37.34	329,792	+0.53(+1.43%)
Mar 07, 2012	36.48	36.94	36.37	36.82	252,651	+0.43(+1.17%)
Mar 06, 2012	37.30	37.43	36.07	36.39	616,412	-1.50(-3.95%)
Mar 05, 2012	37.60	38.03	37.45	37.89	292,249	+0.13(+0.33%)
Mar 02, 2012	38.30	38.52	37.67	37.76	209,710	-0.65(-1.68%)
Mar 01, 2012	38.39	38.60	37.97	38.41	362,433	+0.14(+0.37%)
Feb 29, 2012	38.38	38.62	37.88	38.26	342,703	+0.02(+0.04%)
Feb 28, 2012	38.71	38.89	38.05	38.25	297,268	-0.49(-1.26%)
Feb 27, 2012	38.34	39.12	38.01	38.74	310,294	+0.02(+0.04%)
Feb 24, 2012	38.96	39.10	38.64	38.72	222,997	-0.23(-0.58%)
Feb 23, 2012	39.07	39.18	38.74	38.95	278,762	-0.19(-0.48%)
Feb 22, 2012	39.19	39.44	39.01	39.14	295,855	-0.11(-0.28%)
Feb 21, 2012	39.18	39.72	38.97	39.25	271,553	+0.11(+0.28%)
Feb 17, 2012	39.18	39.86	39.03	39.14	521,072	+0.19(+0.48%)
Feb 16, 2012	38.53	39.17	38.46	38.95	332,679	+0.50(+1.30%)
Feb 15, 2012	38.93	39.06	38.26	38.45	292,968	-0.37(-0.95%)
Feb 14, 2012	38.67	38.98	38.42	38.82	276,806	-0.03(-0.08%)
Feb 13, 2012	38.46	38.92	38.16	38.85	282,006	+0.70(+1.83%)
Feb 10, 2012	38.39	38.40	37.84	38.15	292,713	-0.60(-1.56%)
Feb 09, 2012	38.97	39.04	38.31	38.75	384,865	-0.09(-0.22%)
Feb 08, 2012	38.93	39.18	38.46	38.84	292,131	-0.12(-0.30%)
Feb 07, 2012	38.73	39.18	38.67	38.96	225,999	+0.20(+0.51%)
Feb 06, 2012	38.64	38.91	38.54	38.76	271,592	-0.15(-0.38%)
Feb 03, 2012	38.76	39.18	38.65	38.91	367,207	+0.66(+1.72%)
Feb 02, 2012	38.67	39.02	38.04	38.25	277,721	-0.43(-1.11%)
Feb 01, 2012	37.97	39.07	37.96	38.68	476,239	+1.07(+2.83%)
Jan 31, 2012	38.08	38.49	37.52	37.62	269,197	-0.30(-0.79%)
Jan 30, 2012	37.26	38.04	37.19	37.91	303,812	+0.16(+0.42%)
Jan 27, 2012	37.45	37.91	37.45	37.76	215,700	+0.07(+0.19%)
Jan 26, 2012	38.13	38.17	37.52	37.69	553,684	-0.09(-0.25%)
Jan 25, 2012	37.06	37.83	37.01	37.78	544,876	+0.63(+1.69%)
Jan 24, 2012	37.44	37.96	36.61	37.15	1,227,037	-2.05(-5.24%)
Jan 23, 2012	39.43	39.92	39.15	39.21	459,506	-0.29(-0.73%)
Jan 20, 2012	39.91	40.34	39.22	39.50	367,256	-0.53(-1.31%)
Jan 19, 2012	39.63	40.33	39.44	40.02	387,482	+0.69(+1.75%)
Jan 18, 2012	38.60	39.44	38.47	39.33	322,193	+0.72(+1.87%)
Jan 17, 2012	38.85	39.29	38.60	38.61	265,425	+0.08(+0.20%)
Jan 13, 2012	38.20	38.67	38.07	38.53	208,076	-0.01(-0.02%)
Jan 12, 2012	38.86	39.01	38.31	38.54	345,741	-0.26(-0.67%)
Jan 11, 2012	38.60	39.26	38.57	38.80	252,215	+0.15(+0.39%)
Jan 10, 2012	38.50	39.05	38.48	38.65	367,075	+0.58(+1.52%)
Jan 09, 2012	37.69	38.20	37.55	38.07	268,626	+0.56(+1.50%)
Jan 06, 2012	37.69	37.84	37.16	37.51	167,104	-0.26(-0.68%)
Jan 05, 2012	37.29	37.97	36.74	37.77	185,789	+0.16(+0.44%)
Jan 04, 2012	36.94	37.74	36.72	37.60	238,064	+1.00(+2.72%)
Dec 30, 2011	36.90	36.97	36.60	36.61	123,728	-0.18(-0.49%)
Dec 29, 2011	36.10	36.89	36.07	36.79	143,961	+0.83(+2.31%)
Dec 28, 2011	36.57	36.74	35.93	35.96	183,284	-0.76(-2.07%)
Dec 27, 2011	36.11	36.83	36.05	36.72	163,340	+0.41(+1.12%)
Dec 23, 2011	36.07	36.34	35.95	36.31	191,131	+0.19(+0.52%)
Dec 21, 2011	36.07	36.22	35.52	36.12	308,092	+0.05(+0.15%)
Dec 20, 2011	35.45	36.28	35.31	36.07	450,975	+1.33(+3.84%)
Dec 19, 2011	35.69	36.01	34.60	34.73	342,691	-0.81(-2.29%)
Dec 16, 2011	35.27	36.14	35.27	35.55	532,923	+0.56(+1.61%)
Dec 15, 2011	35.57	35.62	34.79	34.98	216,628	-0.09(-0.25%)
Dec 14, 2011	35.50	35.59	34.77	35.07	197,903	-0.73(-2.04%)
Dec 13, 2011	36.90	37.19	35.56	35.80	154,461	-0.82(-2.23%)
Dec 12, 2011	36.68	36.68	36.07	36.61	203,832	-0.67(-1.81%)
Dec 09, 2011	36.41	37.47	36.29	37.29	233,623	+1.18(+3.26%)
Dec 08, 2011	36.88	37.21	36.03	36.11	274,562	-1.16(-3.11%)
Dec 07, 2011	37.14	37.52	36.48	37.27	295,488	-0.16(-0.44%)
Dec 06, 2011	37.59	37.73	37.20	37.44	400,467	-0.02(-0.06%)
Dec 05, 2011	37.80	38.16	37.21	37.46	358,829	+0.33(+0.89%)
Dec 02, 2011	37.30	37.70	36.91	37.13	326,080	+0.13(+0.34%)
Dec 01, 2011	37.40	37.90	36.93	37.01	357,605	-0.60(-1.60%)
Nov 30, 2011	37.41	38.00	37.30	37.61	607,134	+1.52(+4.21%)
Nov 29, 2011	35.56	36.24	35.35	36.09	323,315	+0.64(+1.81%)
Nov 28, 2011	35.29	36.02	35.10	35.45	437,922	+1.63(+4.82%)
Nov 25, 2011	33.81	34.50	33.75	33.82	153,461	-0.09(-0.25%)
Nov 23, 2011	34.57	34.66	33.76	33.90	234,738	-0.98(-2.81%)
Nov 22, 2011	35.02	35.83	34.49	34.88	247,981	+0.01(+0.02%)
Nov 21, 2011	34.95	35.13	34.50	34.88	366,548	-0.66(-1.86%)
Nov 18, 2011	35.68	35.91	35.38	35.54	210,152	+0.14(+0.40%)
Nov 17, 2011	36.28	36.28	35.20	35.40	247,569	-0.87(-2.41%)
Nov 16, 2011	36.15	37.34	36.07	36.27	396,740	-0.30(-0.81%)
Nov 15, 2011	35.62	36.83	35.48	36.57	236,802	+0.79(+2.22%)
Nov 14, 2011	35.69	36.13	35.42	35.77	170,005	-0.26(-0.71%)
Nov 11, 2011	35.58	36.29	35.30	36.03	196,897	+1.09(+3.12%)
Nov 10, 2011	35.01	35.24	34.54	34.94	186,710	+0.51(+1.49%)
Nov 09, 2011	34.88	35.44	34.10	34.42	268,226	-1.81(-4.99%)
Nov 08, 2011	35.92	36.36	35.26	36.23	185,261	+0.45(+1.26%)
Nov 07, 2011	36.00	36.00	34.88	35.78	212,150	-0.01(-0.02%)
Nov 04, 2011	35.51	35.93	34.87	35.79	257,643	+0.18(+0.50%)
Nov 03, 2011	34.90	35.73	34.50	35.61	391,338	+1.25(+3.65%)
Nov 02, 2011	34.00	34.61	33.73	34.35	315,743	+1.00(+3.01%)
Nov 01, 2011	33.52	34.48	33.11	33.35	457,813	-1.01(-2.95%)
Oct 31, 2011	34.39	35.31	34.03	34.36	331,833	-0.69(-1.96%)
Oct 28, 2011	35.35	35.53	34.77	35.05	402,293	-0.41(-1.16%)
Oct 27, 2011	35.73	36.29	34.91	35.46	511,205	+0.94(+2.73%)
Oct 26, 2011	34.63	34.86	33.81	34.52	464,503	+0.46(+1.35%)
Oct 25, 2011	34.02	35.02	32.74	34.06	643,692	-0.03(-0.09%)
Oct 24, 2011	33.33	34.34	33.11	34.09	390,111	+1.00(+3.01%)
Oct 21, 2011	32.64	33.12	32.34	33.09	221,015	+0.75(+2.31%)
Oct 20, 2011	32.02	32.49	31.49	32.34	329,385	+0.41(+1.29%)
Oct 19, 2011	32.14	32.72	31.83	31.93	250,772	-0.30(-0.92%)
Oct 18, 2011	31.17	32.59	30.84	32.23	357,498	+1.21(+3.89%)
Oct 17, 2011	31.82	31.92	30.87	31.02	233,358	-1.03(-3.21%)
Oct 14, 2011	32.05	32.30	31.49	32.05	182,570	+0.44(+1.38%)
Oct 13, 2011	31.25	31.80	30.89	31.61	255,446	+0.05(+0.15%)
Oct 12, 2011	30.79	31.99	30.79	31.56	250,594	+0.98(+3.21%)
Oct 11, 2011	30.09	30.79	30.09	30.58	197,216	+0.21(+0.69%)
Oct 10, 2011	30.36	30.39	29.92	30.37	369,561	+0.79(+2.66%)
Oct 07, 2011	30.56	30.58	29.31	29.59	347,701	-0.84(-2.76%)
Oct 06, 2011	30.19	30.47	29.90	30.43	242,768	+0.91(+3.09%)
Oct 05, 2011	28.29	29.78	28.01	29.52	445,304	+1.32(+4.67%)
Oct 04, 2011	26.22	28.25	25.89	28.20	404,486	+1.69(+6.38%)
Oct 03, 2011	27.69	28.10	26.49	26.51	333,919	-1.29(-4.65%)
Sep 30, 2011	28.25	28.50	27.75	27.80	284,219	-1.04(-3.59%)
Sep 29, 2011	28.53	29.00	28.02	28.84	331,687	+0.89(+3.18%)
Sep 28, 2011	29.39	29.50	27.89	27.95	246,412	-1.28(-4.37%)
Sep 27, 2011	29.46	30.02	29.01	29.23	226,340	+0.51(+1.76%)
Sep 26, 2011	28.40	28.81	27.55	28.72	174,112	+0.63(+2.25%)
Sep 23, 2011	27.82	28.32	27.58	28.09	291,868	+0.12(+0.42%)
Sep 22, 2011	28.13	28.36	27.34	27.97	343,506	-1.00(-3.44%)
Sep 21, 2011	30.44	30.64	28.97	28.97	197,342	-1.52(-4.98%)
Sep 20, 2011	31.39	31.63	30.48	30.49	251,096	-0.69(-2.20%)
Sep 19, 2011	31.07	31.42	30.55	31.18	219,399	-0.59(-1.86%)
Sep 16, 2011	32.13	32.43	31.48	31.77	592,061	-0.30(-0.95%)
Sep 15, 2011	31.88	32.25	31.38	32.07	162,177	+0.58(+1.83%)
Sep 14, 2011	30.78	31.81	30.09	31.49	421,994	+0.94(+3.09%)
Sep 13, 2011	29.81	30.65	29.65	30.55	192,327	+0.88(+2.97%)
Sep 12, 2011	29.47	30.09	29.06	29.67	289,712	-0.28(-0.94%)
Sep 09, 2011	30.65	30.82	29.66	29.95	269,550	-1.09(-3.51%)
Sep 08, 2011	31.42	31.68	30.86	31.04	198,643	-0.63(-1.99%)
Sep 07, 2011	31.07	31.76	30.96	31.67	204,326	+1.17(+3.83%)
Sep 06, 2011	29.73	30.70	29.55	30.51	228,241	-0.36(-1.16%)
Sep 02, 2011	31.45	31.64	30.62	30.86	213,432	-1.26(-3.93%)
Sep 01, 2011	33.08	33.26	32.00	32.13	273,722	-0.79(-2.39%)
Aug 31, 2011	33.11	33.80	32.59	32.91	246,829	+0.06(+0.19%)
Aug 30, 2011	32.60	33.08	32.25	32.85	234,576	+0.06(+0.19%)
Aug 29, 2011	31.95	32.87	31.94	32.79	194,406	+1.38(+4.39%)
Aug 26, 2011	30.02	31.46	29.51	31.41	304,815	+1.11(+3.68%)
Aug 25, 2011	31.41	31.59	30.24	30.29	601,488	-0.83(-2.66%)
Aug 24, 2011	30.20	31.14	29.85	31.12	368,573	+0.78(+2.58%)
Aug 23, 2011	28.75	30.36	28.55	30.34	452,692	+1.72(+6.00%)
Aug 22, 2011	29.26	29.28	28.23	28.62	444,462	+0.25(+0.87%)
Aug 19, 2011	28.56	29.54	28.18	28.37	312,303	-0.71(-2.45%)
Aug 18, 2011	29.78	29.81	28.80	29.09	484,603	-1.67(-5.44%)
Aug 17, 2011	31.19	31.48	30.43	30.76	262,865	-0.29(-0.92%)
Aug 16, 2011	30.86	31.31	30.65	31.05	519,303	-0.23(-0.74%)
Aug 15, 2011	30.87	31.33	30.62	31.28	333,301	+0.79(+2.59%)
Aug 12, 2011	30.56	30.75	30.14	30.49	288,894	+0.27(+0.90%)
Aug 11, 2011	28.68	30.61	28.41	30.22	407,811	+1.65(+5.77%)
Aug 10, 2011	28.82	30.00	28.47	28.57	559,756	-1.25(-4.20%)
Aug 09, 2011	29.90	29.85	27.83	29.82	1,003,746	+1.93(+6.94%)
Aug 08, 2011	29.90	30.41	27.89	27.89	757,256	-3.30(-10.60%)
Aug 05, 2011	32.33	32.49	30.41	31.19	656,731	-0.63(-1.99%)
Aug 04, 2011	33.65	33.75	31.82	31.83	598,336	-2.49(-7.26%)
Aug 03, 2011	34.37	34.55	33.48	34.32	501,048	-0.12(-0.34%)
Aug 02, 2011	35.60	35.85	34.40	34.44	335,122	-1.49(-4.14%)
Aug 01, 2011	36.19	36.32	35.47	35.92	884,779	+0.07(+0.19%)
Jul 29, 2011	35.23	36.19	34.70	35.85	561,542	+0.04(+0.11%)
Jul 28, 2011	36.83	37.12	35.71	35.81	694,966	-1.04(-2.81%)
Jul 27, 2011	38.10	38.16	36.80	36.85	457,807	-1.40(-3.66%)
Jul 26, 2011	39.99	40.54	38.10	38.25	971,985	-0.72(-1.85%)
Jul 25, 2011	37.99	39.29	37.99	38.97	941,286	+0.62(+1.61%)
Jul 22, 2011	38.33	38.46	38.25	38.35	336,044	+0.50(+1.31%)
Jul 21, 2011	37.80	38.37	37.40	37.86	198,825	+0.18(+0.47%)
Jul 20, 2011	37.67	37.93	37.36	37.68	199,918	+0.09(+0.25%)
Jul 19, 2011	36.87	37.62	36.87	37.59	283,131	+0.98(+2.69%)
Jul 18, 2011	37.09	37.12	36.35	36.60	249,985	-0.70(-1.89%)
Jul 15, 2011	37.37	37.52	36.86	37.31	335,402	+0.15(+0.42%)
Jul 14, 2011	38.08	38.12	37.05	37.15	263,024	-0.70(-1.86%)
Jul 13, 2011	38.18	38.41	37.79	37.86	300,097	-0.12(-0.33%)
Jul 12, 2011	38.16	38.44	37.92	37.98	311,978	-0.38(-0.99%)
Jul 11, 2011	38.84	38.99	38.17	38.36	144,571	-1.06(-2.69%)
Jul 08, 2011	38.89	39.44	38.84	39.42	256,014	-0.10(-0.25%)
Jul 07, 2011	39.61	39.85	39.40	39.52	173,485	+0.34(+0.87%)
Jul 06, 2011	38.90	39.23	38.49	39.18	366,644	+0.21(+0.54%)
Jul 05, 2011	39.10	39.35	38.87	38.97	229,848	-0.18(-0.45%)
Jul 01, 2011	38.44	39.37	38.37	39.15	332,860	+0.91(+2.37%)
Jun 30, 2011	38.13	38.68	38.13	38.24	308,416	+0.26(+0.67%)
Jun 29, 2011	37.55	38.18	37.41	37.99	329,732	+0.53(+1.43%)
Jun 28, 2011	36.39	37.52	36.36	37.45	331,995	+1.10(+3.02%)
Jun 27, 2011	36.37	36.52	36.01	36.35	199,861	+0.06(+0.17%)
Jun 24, 2011	37.00	37.38	36.23	36.29	502,603	-0.79(-2.13%)
Jun 23, 2011	36.96	37.14	36.46	37.08	499,451	-0.36(-0.95%)
Jun 22, 2011	37.55	38.01	37.42	37.44	320,527	-0.20(-0.53%)
Jun 21, 2011	37.06	37.84	37.06	37.64	267,165	+0.80(+2.16%)
Jun 20, 2011	36.83	36.99	36.70	36.84	314,944	+0.43(+1.17%)
Jun 17, 2011	36.11	36.60	36.04	36.42	704,285	+0.69(+1.93%)
Jun 16, 2011	35.91	36.12	35.34	35.73	338,394	-0.21(-0.58%)
Jun 15, 2011	36.23	36.63	35.77	35.94	334,421	-0.71(-1.94%)
Jun 14, 2011	36.19	36.79	36.09	36.65	298,656	+0.94(+2.64%)
Jun 13, 2011	35.98	35.98	35.41	35.70	233,948	-0.12(-0.32%)
Jun 10, 2011	36.25	36.37	35.69	35.82	264,270	-0.69(-1.89%)
Jun 09, 2011	36.07	36.63	35.97	36.51	239,431	+0.40(+1.11%)
Jun 08, 2011	36.32	36.52	36.05	36.11	300,650	-0.40(-1.10%)
Jun 07, 2011	36.39	36.86	36.13	36.51	559,455	+0.29(+0.79%)
Jun 06, 2011	36.42	36.54	36.10	36.22	351,271	-0.32(-0.87%)
Jun 03, 2011	36.29	36.84	36.17	36.54	310,057	+0.58(+1.61%)
May 24, 2011	35.91	36.17	35.81	35.96	317,517	+0.13(+0.37%)
May 23, 2011	36.06	36.10	35.68	35.83	589,571	-0.92(-2.51%)
May 20, 2011	36.71	36.90	36.08	36.75	281,070	-0.05(-0.13%)
May 19, 2011	36.97	37.25	36.51	36.80	445,436	+0.06(+0.17%)
May 18, 2011	35.75	36.84	35.59	36.74	348,928	+0.99(+2.78%)
May 17, 2011	36.11	36.25	35.54	35.74	296,173	-0.55(-1.51%)
May 16, 2011	36.55	36.88	36.25	36.29	210,684	-0.49(-1.34%)
May 13, 2011	37.36	37.38	36.59	36.78	298,762	-0.50(-1.34%)
May 12, 2011	36.73	37.28	36.48	37.28	475,380	+0.36(+0.98%)
May 11, 2011	37.16	37.27	36.55	36.92	286,804	-0.39(-1.05%)
May 10, 2011	37.17	37.49	37.08	37.32	153,497	+0.32(+0.87%)
May 09, 2011	36.64	37.24	36.42	36.99	182,168	+0.28(+0.76%)
May 06, 2011	37.02	37.32	36.50	36.71	296,547	+0.19(+0.53%)
May 05, 2011	36.47	37.24	36.16	36.52	407,140	-0.22(-0.59%)
May 04, 2011	37.60	37.65	36.57	36.74	226,198	-0.86(-2.29%)
May 03, 2011	38.16	38.45	37.35	37.60	315,615	-0.79(-2.05%)