Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)