Crane Company (NY: CR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	29.83	30.73	29.83	30.52	524,867	+0.70(+2.35%)
Jan 28, 2010	30.81	30.98	29.82	29.82	314,332	-0.94(-3.06%)
Jan 27, 2010	30.41	30.89	29.88	30.76	357,203	+0.31(+1.02%)
Jan 26, 2010	31.81	31.81	29.36	30.45	1,257,605	-1.49(-4.66%)
Jan 25, 2010	31.87	32.13	31.13	31.94	269,572	+0.36(+1.14%)
Jan 22, 2010	32.34	32.58	31.47	31.58	195,728	-0.87(-2.68%)
Jan 21, 2010	33.20	33.39	32.14	32.45	216,627	-0.80(-2.41%)
Jan 20, 2010	33.07	33.37	32.71	33.25	184,469	-0.09(-0.27%)
Jan 19, 2010	32.79	33.43	32.50	33.34	111,114	+0.62(+1.89%)
Jan 15, 2010	33.15	32.72	32.72	32.72	179,900	-0.60(-1.80%)
Jan 14, 2010	32.77	33.44	32.48	33.32	203,641	+0.23(+0.70%)
Jan 13, 2010	32.88	33.20	32.59	33.09	113,630	+0.26(+0.79%)
Jan 12, 2010	33.67	33.67	32.70	32.83	266,722	-1.20(-3.53%)
Jan 11, 2010	33.99	34.32	33.46	34.03	288,725	+0.29(+0.86%)
Jan 08, 2010	32.92	33.84	32.85	33.74	395,722	+0.73(+2.21%)
Jan 07, 2010	32.85	33.28	32.84	33.01	401,935	-0.01(-0.03%)
Jan 06, 2010	32.45	33.36	32.45	33.02	368,015	+0.76(+2.36%)
Jan 05, 2010	31.30	32.32	31.06	32.26	282,533	+0.98(+3.13%)
Jan 04, 2010	30.87	31.33	30.87	31.28	116,320	+0.66(+2.16%)
Dec 31, 2009	31.06	30.62	30.62	30.62	196,500	-0.52(-1.67%)
Dec 30, 2009	31.47	31.54	31.04	31.14	118,721	-0.40(-1.27%)
Dec 29, 2009	32.02	32.10	31.45	31.54	73,515	-0.34(-1.07%)
Dec 28, 2009	32.30	32.40	31.72	31.88	205,377	-0.33(-1.02%)
Dec 24, 2009	31.65	32.23	31.58	32.21	100,359	+0.70(+2.22%)
Dec 23, 2009	31.31	31.81	31.20	31.51	274,915	+0.29(+0.93%)
Dec 22, 2009	30.95	31.25	30.73	31.22	224,275	+0.42(+1.36%)
Dec 21, 2009	30.61	31.00	30.61	30.80	176,583	+0.38(+1.25%)
Dec 18, 2009	30.62	30.78	30.36	30.42	597,449	-0.13(-0.43%)
Dec 17, 2009	30.50	30.81	30.33	30.55	326,326	-0.35(-1.13%)
Dec 16, 2009	30.81	31.00	30.73	30.90	272,673	+0.15(+0.49%)
Dec 15, 2009	30.36	30.88	30.09	30.75	386,751	+0.36(+1.18%)
Dec 14, 2009	30.34	30.46	30.17	30.39	283,824	+0.41(+1.37%)
Dec 11, 2009	29.48	30.34	29.38	29.98	393,183	+0.78(+2.67%)
Dec 10, 2009	29.26	29.82	29.01	29.20	348,676	+0.06(+0.21%)
Dec 09, 2009	29.14	29.27	28.53	29.14	239,685	-0.04(-0.14%)
Dec 08, 2009	29.09	29.69	28.63	29.18	331,245	-0.10(-0.34%)
Dec 07, 2009	28.61	29.61	28.61	29.28	251,541	+0.30(+1.04%)
Dec 04, 2009	28.26	29.06	28.26	28.98	390,499	+0.85(+3.02%)
Dec 03, 2009	28.58	28.87	28.04	28.13	170,327	-0.38(-1.33%)
Dec 02, 2009	28.21	28.77	28.21	28.51	244,746	+0.18(+0.64%)
Dec 01, 2009	28.09	28.50	27.94	28.33	434,134	+0.38(+1.36%)
Nov 30, 2009	28.01	28.01	27.34	27.95	336,849	-0.19(-0.68%)
Nov 27, 2009	27.82	28.57	27.80	28.14	91,723	-0.81(-2.80%)
Nov 25, 2009	28.91	29.09	28.54	28.95	142,780	-0.02(-0.07%)
Nov 24, 2009	28.81	29.20	28.32	28.97	279,665	+0.25(+0.87%)
Nov 23, 2009	28.53	29.25	28.53	28.72	269,092	+0.29(+1.02%)
Nov 20, 2009	28.48	28.67	28.01	28.43	260,674	-0.37(-1.28%)
Nov 19, 2009	29.31	29.57	28.45	28.80	269,016	-0.71(-2.41%)
Nov 18, 2009	30.00	30.00	29.44	29.51	161,047	-0.44(-1.47%)
Nov 17, 2009	29.64	30.01	29.37	29.95	225,865	+0.25(+0.84%)
Nov 16, 2009	29.19	29.92	29.19	29.70	419,763	+0.68(+2.34%)
Nov 13, 2009	28.87	29.13	28.53	29.02	348,778	+0.20(+0.69%)
Nov 12, 2009	29.54	29.54	28.69	28.82	434,545	-0.78(-2.64%)
Nov 11, 2009	30.15	30.15	29.40	29.60	243,868	-0.31(-1.04%)
Nov 10, 2009	29.74	30.20	29.67	29.91	311,626	+0.08(+0.27%)
Nov 09, 2009	29.39	29.86	29.24	29.83	365,172	+0.65(+2.23%)
Nov 06, 2009	29.34	29.74	29.00	29.18	278,073	-0.38(-1.29%)
Nov 05, 2009	28.42	29.66	28.36	29.56	383,360	+1.19(+4.19%)
Nov 04, 2009	28.47	29.14	28.26	28.37	454,855	+0.27(+0.96%)
Nov 03, 2009	27.85	28.14	27.52	28.10	716,681	+0.15(+0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.