Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.65	16.85	16.44	16.66	601,813	+0.02(+0.13%)
Jun 29, 2009	16.50	16.77	16.31	16.64	670,840	+0.21(+1.27%)
Jun 26, 2009	15.98	16.53	15.93	16.43	1,410,152	+0.39(+2.42%)
Jun 25, 2009	16.01	16.12	15.90	16.04	435,824	+0.21(+1.32%)
Jun 24, 2009	15.76	16.14	15.69	15.84	420,837	+0.22(+1.39%)
Jun 23, 2009	15.74	15.84	15.45	15.62	541,395	-0.07(-0.48%)
Jun 22, 2009	16.28	16.28	15.62	15.69	504,134	-0.69(-4.24%)
Jun 19, 2009	16.91	16.96	16.27	16.39	660,035	-0.37(-2.23%)
Jun 18, 2009	16.84	16.84	16.49	16.76	373,504	-0.04(-0.27%)
Jun 17, 2009	17.08	17.16	16.67	16.81	607,928	-0.34(-2.00%)
Jun 16, 2009	17.60	17.84	17.10	17.15	457,981	-0.29(-1.67%)
Jun 15, 2009	17.67	17.73	17.14	17.44	340,339	-0.53(-2.95%)
Jun 12, 2009	18.37	18.37	17.80	17.97	489,356	-0.46(-2.47%)
Jun 11, 2009	18.63	18.92	18.35	18.43	402,168	-0.07(-0.40%)
Jun 10, 2009	18.81	18.88	18.19	18.50	332,511	-0.24(-1.28%)
Jun 09, 2009	18.64	19.05	18.42	18.74	407,685	+0.14(+0.76%)
Jun 08, 2009	18.34	18.72	18.16	18.60	278,674	-0.21(-1.11%)
Jun 05, 2009	18.85	19.14	18.63	18.81	532,602	+0.03(+0.16%)
Jun 04, 2009	18.43	18.79	18.19	18.78	482,784	+0.47(+2.57%)
Jun 03, 2009	18.70	18.70	18.04	18.31	416,835	-0.28(-1.49%)
Jun 02, 2009	18.63	19.05	18.43	18.58	573,854	-0.10(-0.52%)
Jun 01, 2009	17.76	18.85	17.76	18.68	374,344	+1.07(+6.06%)
May 29, 2009	17.22	17.71	17.17	17.61	602,205	+0.49(+2.88%)
May 28, 2009	17.41	17.48	16.72	17.12	462,954	-0.24(-1.38%)
May 27, 2009	18.11	18.21	17.28	17.36	516,354	-0.79(-4.36%)
May 26, 2009	16.60	18.20	16.60	18.15	697,771	+1.31(+7.76%)
May 22, 2009	16.96	17.10	16.55	16.84	267,153	+0.04(+0.22%)
May 21, 2009	17.34	17.47	16.53	16.81	422,925	-0.81(-4.62%)
May 20, 2009	17.65	18.10	17.37	17.62	489,921	+0.03(+0.17%)
May 19, 2009	17.40	17.76	17.22	17.59	295,532	+0.15(+0.86%)
May 18, 2009	16.91	17.46	16.90	17.44	276,358	+0.63(+3.78%)
May 15, 2009	16.69	17.17	16.32	16.81	380,571	+0.12(+0.72%)
May 14, 2009	16.61	16.87	16.44	16.69	613,911	+0.08(+0.50%)
May 13, 2009	17.14	17.14	16.40	16.60	554,620	-0.77(-4.43%)
May 12, 2009	17.40	17.74	17.01	17.37	456,855	-0.16(-0.94%)
May 11, 2009	18.24	18.24	17.49	17.54	630,275	-1.05(-5.63%)
May 08, 2009	17.63	18.58	17.47	18.58	651,039	+1.11(+6.32%)
May 07, 2009	18.02	18.20	17.30	17.48	539,504	-0.40(-2.26%)
May 06, 2009	17.90	17.93	17.38	17.88	437,445	+0.19(+1.06%)
May 05, 2009	18.11	18.11	17.44	17.70	390,810	-0.42(-2.31%)
May 04, 2009	17.72	18.12	17.70	18.11	825,144	+0.86(+4.98%)
May 01, 2009	17.25	17.41	16.94	17.25	450,147	+0.01(+0.04%)
Apr 30, 2009	17.21	17.68	16.94	17.25	816,434	+0.31(+1.81%)
Apr 29, 2009	16.72	17.25	16.58	16.94	579,310	+0.40(+2.39%)
Apr 28, 2009	16.17	16.66	15.92	16.55	606,755	+0.11(+0.68%)
Apr 27, 2009	16.37	16.66	16.13	16.43	563,692	-0.27(-1.61%)
Apr 24, 2009	16.22	16.93	16.16	16.70	412,799	+0.61(+3.81%)
Apr 23, 2009	16.13	16.46	15.70	16.09	487,835	-0.08(-0.51%)
Apr 22, 2009	15.78	16.90	15.69	16.17	979,484	+0.22(+1.41%)
Apr 21, 2009	14.10	16.07	14.10	15.95	1,168,050	+1.85(+13.14%)
Apr 20, 2009	14.95	14.97	13.93	14.10	504,944	-1.10(-7.23%)
Apr 17, 2009	15.08	15.39	14.91	15.19	335,771	+0.18(+1.19%)
Apr 16, 2009	14.67	15.13	14.41	15.01	417,537	+0.41(+2.81%)
Apr 15, 2009	14.20	14.64	14.05	14.60	386,844	+0.33(+2.30%)
Apr 14, 2009	14.52	14.63	14.21	14.27	467,725	-0.41(-2.80%)
Apr 13, 2009	14.60	14.83	14.12	14.69	800,779	-0.13(-0.86%)
Apr 09, 2009	13.88	14.83	13.88	14.81	691,108	+1.28(+9.50%)
Apr 08, 2009	13.33	13.64	13.15	13.53	672,605	+0.20(+1.51%)
Apr 07, 2009	13.59	13.83	13.13	13.33	948,647	-0.46(-3.31%)
Apr 06, 2009	13.74	13.90	13.49	13.78	625,481	-0.22(-1.55%)
Apr 03, 2009	13.80	14.13	13.68	14.00	462,883	+0.22(+1.57%)
Apr 02, 2009	13.15	14.04	13.07	13.78	482,702	+1.05(+8.21%)