Crane Company (NY: CR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.85	13.12	12.73	13.01	340,452	+0.07(+0.52%)
Mar 28, 2003	12.81	12.96	12.80	12.94	253,297	-0.14(-1.08%)
Mar 27, 2003	12.96	13.14	12.71	13.09	225,986	+0.08(+0.63%)
Mar 26, 2003	13.05	13.17	12.85	13.00	232,814	-0.15(-1.14%)
Mar 25, 2003	13.00	13.24	12.88	13.15	143,517	+0.18(+1.38%)
Mar 24, 2003	13.55	13.55	12.89	12.97	285,562	-0.58(-4.24%)
Mar 21, 2003	13.10	13.55	13.01	13.55	253,966	+0.63(+4.92%)
Mar 20, 2003	12.94	13.00	12.64	12.91	358,257	-0.02(-0.17%)
Mar 19, 2003	13.07	13.09	12.83	12.94	384,631	-0.13(-1.03%)
Mar 18, 2003	13.36	13.39	13.02	13.07	347,012	-0.10(-0.74%)
Mar 17, 2003	12.51	13.18	12.32	13.17	324,386	+0.64(+5.13%)
Mar 14, 2003	12.65	12.67	12.39	12.53	263,873	+0.02(+0.18%)
Mar 13, 2003	12.09	12.50	12.09	12.50	217,150	+0.48(+3.97%)
Mar 12, 2003	12.08	12.08	11.85	12.03	277,663	+0.02(+0.19%)
Mar 11, 2003	12.34	12.41	12.00	12.00	398,153	-0.26(-2.13%)
Mar 10, 2003	12.53	12.53	12.26	12.26	218,489	-0.27(-2.15%)
Mar 07, 2003	12.34	12.65	12.21	12.53	320,905	+0.12(+0.96%)
Mar 06, 2003	12.55	12.58	12.32	12.41	210,590	-0.18(-1.42%)
Mar 05, 2003	12.50	12.59	12.32	12.59	333,088	+0.10(+0.78%)
Mar 04, 2003	12.88	12.88	12.43	12.50	585,181	-0.35(-2.73%)
Mar 03, 2003	12.91	13.10	12.85	12.85	289,444	-0.06(-0.46%)
Feb 28, 2003	13.07	13.18	12.88	12.91	360,533	-0.03(-0.23%)
Feb 27, 2003	12.71	12.95	12.71	12.94	254,770	+0.16(+1.23%)
Feb 26, 2003	12.93	12.97	12.77	12.78	251,958	-0.07(-0.58%)
Feb 25, 2003	12.71	12.91	12.66	12.86	356,517	+0.08(+0.64%)
Feb 24, 2003	12.81	12.81	12.68	12.77	274,718	-0.01(-0.06%)
Feb 21, 2003	12.70	12.88	12.62	12.78	347,547	+0.13(+1.00%)
Feb 20, 2003	12.74	12.83	12.65	12.65	281,813	-0.08(-0.65%)
Feb 19, 2003	12.88	12.88	12.65	12.74	457,595	-0.08(-0.64%)
Feb 18, 2003	12.67	12.92	12.66	12.82	385,301	+0.34(+2.69%)
Feb 14, 2003	12.36	12.74	12.32	12.48	346,610	+0.24(+1.95%)
Feb 13, 2003	12.29	12.29	12.13	12.24	443,672	+0.06(+0.49%)
Feb 12, 2003	12.21	12.36	12.18	12.18	408,060	-0.13(-1.09%)
Feb 11, 2003	12.29	12.46	12.26	12.32	521,589	+0.11(+0.92%)
Feb 10, 2003	12.29	12.46	12.20	12.21	521,589	+0.01(+0.12%)
Feb 07, 2003	12.36	12.50	12.18	12.19	463,620	+0.01(+0.06%)
Feb 06, 2003	12.25	12.38	12.13	12.18	521,589	-0.07(-0.55%)
Feb 05, 2003	12.15	12.50	12.15	12.25	397,618	+0.00(+0.00%)
Feb 04, 2003	12.10	12.34	12.03	12.25	663,232	+0.15(+1.23%)
Feb 03, 2003	11.99	12.23	11.94	12.10	685,322	+0.06(+0.50%)
Jan 31, 2003	11.76	12.05	11.76	12.04	377,268	+0.24(+2.03%)
Jan 30, 2003	11.89	11.91	11.70	11.80	737,133	-0.09(-0.75%)
Jan 29, 2003	12.01	12.01	11.69	11.89	711,964	-0.17(-1.42%)
Jan 28, 2003	11.65	12.09	11.54	12.06	1,161,125	+0.69(+6.04%)
Jan 27, 2003	11.76	12.00	11.35	11.38	1,849,928	-0.76(-6.28%)
Jan 24, 2003	13.26	13.60	11.95	12.14	2,091,578	-2.35(-16.24%)
Jan 23, 2003	14.14	14.55	14.14	14.49	280,340	+0.35(+2.48%)
Jan 22, 2003	14.49	14.49	14.13	14.14	199,612	-0.52(-3.52%)
Jan 21, 2003	14.91	14.98	14.57	14.66	343,397	-0.25(-1.70%)
Jan 17, 2003	15.01	15.01	14.79	14.91	243,390	-0.12(-0.80%)
Jan 16, 2003	14.84	15.09	14.84	15.03	277,931	+0.29(+1.98%)
Jan 15, 2003	15.18	15.19	14.71	14.74	362,408	-0.44(-2.90%)
Jan 14, 2003	14.86	15.19	14.81	15.18	314,345	+0.17(+1.14%)
Jan 13, 2003	15.07	15.22	14.94	15.01	213,134	-0.06(-0.40%)
Jan 10, 2003	15.08	15.19	14.87	15.07	254,234	-0.02(-0.10%)
Jan 09, 2003	14.94	15.13	14.94	15.08	216,614	+0.14(+0.95%)
Jan 08, 2003	15.20	15.22	14.79	14.94	255,305	-0.26(-1.72%)
Jan 07, 2003	15.31	15.34	15.05	15.20	280,742	-0.09(-0.59%)
Jan 06, 2003	15.09	15.39	15.09	15.29	491,868	+0.13(+0.84%)
Jan 03, 2003	15.35	15.39	15.07	15.16	184,350	-0.19(-1.22%)

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.