Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	28.20	28.54	27.01	27.01	491,449	-1.01(-3.59%)
Apr 29, 2010	27.82	28.11	27.71	28.02	223,804	+0.52(+1.89%)
Apr 28, 2010	27.40	27.67	27.29	27.50	301,433	+0.35(+1.27%)
Apr 27, 2010	28.45	28.75	27.03	27.16	736,425	-1.41(-4.92%)
Apr 26, 2010	28.86	29.28	28.49	28.56	342,586	-0.44(-1.53%)
Apr 23, 2010	28.58	29.05	28.41	29.01	320,153	+0.45(+1.58%)
Apr 22, 2010	27.92	28.58	27.44	28.56	911,476	-0.02(-0.05%)
Apr 21, 2010	28.46	29.00	28.45	28.57	480,692	+0.07(+0.24%)
Apr 20, 2010	28.14	29.41	27.74	28.50	1,148,714	+1.25(+4.58%)
Apr 19, 2010	27.23	27.44	26.69	27.25	708,579	-0.14(-0.49%)
Apr 16, 2010	27.89	28.06	27.11	27.39	473,759	-0.67(-2.38%)
Apr 15, 2010	28.04	28.34	27.56	28.06	543,941	-0.15(-0.53%)
Apr 14, 2010	27.96	28.27	27.89	28.21	564,178	+0.32(+1.16%)
Apr 13, 2010	27.78	27.94	27.65	27.89	372,671	-0.02(-0.05%)
Apr 12, 2010	27.63	27.92	27.59	27.90	410,572	+0.31(+1.12%)
Apr 09, 2010	27.14	27.59	27.14	27.59	181,119	+0.41(+1.49%)
Apr 08, 2010	26.71	27.31	26.37	27.19	352,700	+0.28(+1.03%)
Apr 07, 2010	27.22	27.34	26.83	26.91	460,401	-0.27(-1.00%)
Apr 06, 2010	27.28	27.44	27.16	27.18	259,605	-0.46(-1.66%)
Apr 05, 2010	27.10	27.67	26.99	27.64	277,447	+0.55(+2.03%)
Apr 01, 2010	26.79	27.09	27.09	27.09	319,032	+0.41(+1.52%)
Mar 31, 2010	26.68	27.04	26.50	26.68	350,530	-0.13(-0.48%)
Mar 30, 2010	26.54	27.25	26.54	26.81	606,042	+0.26(+0.99%)
Mar 29, 2010	26.16	26.62	26.00	26.55	403,418	+0.44(+1.67%)
Mar 26, 2010	26.04	26.31	25.81	26.11	334,335	+0.20(+0.78%)
Mar 25, 2010	26.26	26.30	25.88	25.91	278,527	-0.06(-0.23%)
Mar 24, 2010	26.29	26.47	25.96	25.97	257,644	-0.44(-1.65%)
Mar 23, 2010	26.10	26.49	25.96	26.41	282,576	+0.35(+1.33%)
Mar 22, 2010	25.43	26.13	25.39	26.06	222,882	+0.38(+1.49%)
Mar 19, 2010	25.93	26.03	25.48	25.68	526,428	-0.17(-0.67%)
Mar 18, 2010	25.97	26.14	25.78	25.85	172,274	-0.21(-0.81%)
Mar 17, 2010	25.78	26.29	25.78	26.06	341,088	+0.32(+1.23%)
Mar 16, 2010	25.47	25.75	25.29	25.74	165,776	+0.27(+1.06%)
Mar 15, 2010	25.33	25.48	25.29	25.47	185,192	+0.11(+0.42%)
Mar 12, 2010	25.30	25.37	25.02	25.37	153,511	+0.08(+0.30%)
Mar 11, 2010	25.14	25.33	24.98	25.29	150,966	-0.05(-0.21%)
Mar 10, 2010	25.04	25.41	24.83	25.35	280,102	+0.26(+1.05%)
Mar 09, 2010	24.71	25.19	24.38	25.08	355,189	+0.14(+0.54%)
Mar 08, 2010	25.05	25.25	24.88	24.95	163,093	-0.11(-0.45%)
Mar 05, 2010	25.13	25.43	24.95	25.06	346,932	+0.08(+0.33%)
Mar 04, 2010	25.01	25.14	24.79	24.98	279,699	+0.18(+0.73%)
Mar 03, 2010	24.68	25.03	24.58	24.80	290,513	+0.13(+0.54%)
Mar 02, 2010	24.51	24.91	24.42	24.66	331,431	+0.21(+0.86%)
Mar 01, 2010	23.95	24.50	23.59	24.45	595,451	+0.65(+2.72%)
Feb 26, 2010	23.79	23.86	23.51	23.80	458,583	+0.11(+0.44%)
Feb 25, 2010	23.68	23.76	23.43	23.70	505,559	-0.33(-1.38%)
Feb 24, 2010	24.04	24.26	23.86	24.03	345,992	+0.14(+0.60%)
Feb 23, 2010	24.37	24.48	23.86	23.89	170,505	-0.50(-2.05%)
Feb 22, 2010	24.44	24.63	24.26	24.39	186,417	-0.12(-0.49%)
Feb 19, 2010	24.67	24.82	24.37	24.51	299,692	-0.28(-1.14%)
Feb 18, 2010	24.82	24.94	24.50	24.79	481,510	+0.04(+0.15%)
Feb 17, 2010	23.68	25.11	23.51	24.75	1,092,111	+1.13(+4.77%)
Feb 16, 2010	23.36	23.67	23.31	23.63	247,685	+0.38(+1.64%)
Feb 12, 2010	22.93	23.25	23.25	23.25	454,248	-0.04(-0.19%)
Feb 11, 2010	22.77	23.45	22.61	23.29	390,533	+0.50(+2.20%)
Feb 10, 2010	22.90	23.13	22.59	22.79	285,212	-0.25(-1.10%)
Feb 09, 2010	23.05	23.16	22.71	23.04	275,150	+0.31(+1.38%)
Feb 08, 2010	22.93	22.94	22.54	22.73	292,318	-0.15(-0.65%)
Feb 05, 2010	23.12	23.32	22.42	22.88	424,404	-0.35(-1.51%)
Feb 04, 2010	23.57	23.78	23.23	23.23	391,084	-0.66(-2.78%)
Feb 03, 2010	24.27	24.42	23.72	23.89	473,132	-0.47(-1.93%)
Feb 02, 2010	23.30	24.46	23.27	24.37	816,434	+1.42(+6.18%)