Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.54	20.94	20.46	20.71	138,697	-0.15(-0.72%)
May 28, 2002	21.18	21.18	20.66	20.86	195,462	-0.35(-1.65%)
May 27, 2002	21.33	21.47	21.21	21.21	1,218,291	+0.00(+0.00%)
May 24, 2002	21.33	21.47	21.21	21.21	159,047	-0.11(-0.53%)
May 23, 2002	21.13	21.33	20.89	21.33	208,849	+0.25(+1.21%)
May 22, 2002	20.88	21.10	20.88	21.07	149,809	+0.11(+0.53%)
May 21, 2002	20.87	21.11	20.87	20.96	204,967	-0.08(-0.39%)
May 20, 2002	21.03	21.09	20.92	21.04	162,795	-0.04(-0.18%)
May 17, 2002	20.73	21.08	20.73	21.08	139,902	+0.28(+1.33%)
May 16, 2002	20.77	20.91	20.62	20.80	244,997	+0.10(+0.51%)
May 15, 2002	20.80	20.92	20.58	20.70	160,118	-0.02(-0.11%)
May 14, 2002	20.43	20.84	20.41	20.72	159,582	+0.38(+1.87%)
May 13, 2002	20.23	20.39	20.13	20.34	175,380	+0.11(+0.55%)
May 10, 2002	20.47	20.53	20.13	20.23	145,927	-0.31(-1.53%)
May 09, 2002	20.47	20.66	20.32	20.54	180,066	+0.02(+0.11%)
May 08, 2002	20.02	20.53	20.02	20.52	241,917	+0.46(+2.31%)
May 07, 2002	19.93	20.12	19.79	20.06	388,380	+0.04(+0.22%)
May 06, 2002	20.82	20.84	19.91	20.01	503,248	-0.81(-3.88%)
May 03, 2002	21.16	21.16	20.63	20.82	266,149	-0.27(-1.28%)
May 02, 2002	20.88	21.18	20.73	21.09	167,347	+0.32(+1.55%)
May 01, 2002	20.62	20.84	20.17	20.77	182,743	+0.16(+0.80%)
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%)