Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.39	23.39	23.10	23.27	432,820	-0.13(-0.57%)
Jul 28, 2005	23.74	23.84	23.15	23.40	477,534	-0.18(-0.76%)
Jul 27, 2005	23.59	23.87	23.31	23.58	898,172	+0.05(+0.22%)
Jul 26, 2005	22.07	24.28	22.07	23.53	1,433,140	+2.25(+10.57%)
Jul 25, 2005	21.24	21.66	21.18	21.28	371,639	-0.07(-0.31%)
Jul 22, 2005	20.99	21.35	20.92	21.35	302,693	+0.26(+1.24%)
Jul 21, 2005	21.27	21.44	20.96	21.09	378,600	-0.19(-0.88%)
Jul 20, 2005	21.06	21.40	20.91	21.27	312,466	+0.21(+0.99%)
Jul 19, 2005	20.75	21.11	20.64	21.06	339,642	+0.48(+2.32%)
Jul 18, 2005	20.59	20.71	20.47	20.59	354,636	-0.07(-0.33%)
Jul 15, 2005	20.35	20.73	20.35	20.65	276,453	+0.16(+0.77%)
Jul 14, 2005	20.62	20.83	20.41	20.50	261,727	+0.04(+0.18%)
Jul 13, 2005	20.57	20.65	20.35	20.46	360,393	-0.10(-0.47%)
Jul 12, 2005	20.65	20.79	20.39	20.56	241,378	-0.14(-0.69%)
Jul 11, 2005	20.38	20.89	20.38	20.70	251,418	+0.31(+1.54%)
Jul 08, 2005	19.98	20.44	19.90	20.38	342,052	+0.40(+2.02%)
Jul 07, 2005	19.91	20.05	19.70	19.98	278,060	-0.17(-0.85%)
Jul 06, 2005	20.09	20.24	20.02	20.15	546,079	+0.01(+0.07%)
Jul 05, 2005	19.85	20.14	19.77	20.14	376,726	+0.28(+1.43%)
Jul 01, 2005	19.62	19.94	19.62	19.85	306,843	+0.21(+1.06%)
Jun 30, 2005	19.98	19.98	19.65	19.65	313,135	-0.24(-1.20%)
Jun 29, 2005	19.88	19.89	19.73	19.88	288,368	+0.01(+0.07%)
Jun 28, 2005	19.70	19.96	19.70	19.87	356,109	+0.29(+1.49%)
Jun 27, 2005	19.46	19.75	19.38	19.58	517,162	-0.04(-0.19%)
Jun 24, 2005	20.09	20.10	19.57	19.62	2,723,970	-0.54(-2.67%)
Jun 23, 2005	20.32	20.44	20.11	20.15	399,886	-0.18(-0.88%)
Jun 22, 2005	20.34	20.39	20.17	20.33	191,442	+0.04(+0.22%)
Jun 21, 2005	20.39	20.39	20.15	20.29	190,906	-0.07(-0.33%)
Jun 20, 2005	20.45	20.54	20.24	20.35	257,175	-0.10(-0.47%)
Jun 17, 2005	20.35	20.45	20.11	20.45	974,481	+0.10(+0.48%)
Jun 16, 2005	20.36	20.59	20.35	20.35	308,583	+0.02(+0.11%)
Jun 15, 2005	20.21	20.34	20.02	20.33	405,375	+0.17(+0.85%)
Jun 14, 2005	20.02	20.16	19.99	20.16	425,591	+0.14(+0.71%)
Jun 13, 2005	19.86	20.13	19.80	20.02	333,350	+0.13(+0.64%)
Jun 10, 2005	19.94	20.05	19.79	19.89	522,517	-0.05(-0.26%)
Jun 09, 2005	20.30	20.31	19.80	19.94	538,314	+0.21(+1.06%)
Jun 08, 2005	19.79	19.97	19.70	19.73	315,946	+0.10(+0.53%)
Jun 07, 2005	19.53	19.85	19.53	19.63	265,074	+0.17(+0.88%)
Jun 06, 2005	19.54	19.55	19.24	19.46	287,699	-0.08(-0.42%)
Jun 03, 2005	19.56	19.69	19.46	19.54	260,923	-0.08(-0.42%)
Jun 02, 2005	19.69	19.83	19.53	19.62	221,832	-0.07(-0.34%)
Jun 01, 2005	19.53	19.70	19.23	19.69	298,141	+0.07(+0.34%)
May 31, 2005	19.77	19.77	19.53	19.62	140,837	-0.22(-1.09%)
May 27, 2005	19.89	19.91	19.68	19.84	202,554	-0.07(-0.34%)
May 26, 2005	19.73	19.97	19.73	19.91	184,213	+0.22(+1.10%)
May 25, 2005	19.91	19.91	19.50	19.69	277,792	-0.25(-1.24%)
May 24, 2005	19.94	20.06	19.87	19.94	430,410	+0.00(+0.00%)
May 23, 2005	19.92	20.12	19.82	19.94	229,864	+0.03(+0.15%)
May 20, 2005	19.97	20.00	19.76	19.91	157,036	-0.09(-0.45%)
May 19, 2005	20.08	20.13	19.91	20.00	188,363	-0.03(-0.15%)
May 18, 2005	19.64	20.21	19.61	20.03	231,069	+0.48(+2.45%)
May 17, 2005	19.36	19.59	19.27	19.55	175,109	+0.16(+0.81%)
May 16, 2005	18.94	19.39	18.94	19.39	176,046	+0.36(+1.88%)
May 13, 2005	19.21	19.30	18.79	19.03	179,259	-0.12(-0.62%)
May 12, 2005	19.51	19.66	19.10	19.15	242,850	-0.34(-1.76%)
May 11, 2005	19.56	19.59	19.35	19.50	201,349	+0.07(+0.35%)
May 10, 2005	19.68	19.76	19.33	19.43	153,823	-0.45(-2.25%)
May 09, 2005	19.79	19.88	19.59	19.88	211,122	+0.19(+0.99%)
May 06, 2005	19.82	19.92	19.59	19.68	174,975	+0.05(+0.27%)
May 05, 2005	19.87	19.88	19.56	19.63	160,784	-0.20(-1.02%)
May 04, 2005	19.53	19.86	19.51	19.83	254,899	+0.44(+2.27%)
May 03, 2005	19.29	19.50	19.23	19.39	264,806	+0.10(+0.54%)