Crane Company (NY: CR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	30.29	30.29	29.75	30.05	641,654	-0.32(-1.04%)
May 30, 2012	30.63	30.81	30.23	30.37	361,630	-0.65(-2.10%)
May 29, 2012	30.67	31.13	30.55	31.02	379,276	+0.69(+2.28%)
May 25, 2012	30.54	30.76	30.19	30.33	399,814	-0.24(-0.77%)
May 24, 2012	30.64	30.83	30.24	30.57	585,393	+0.08(+0.26%)
May 23, 2012	30.20	30.58	29.74	30.49	403,094	+0.09(+0.31%)
May 22, 2012	30.35	30.56	30.25	30.39	423,045	+0.12(+0.39%)
May 21, 2012	29.81	30.35	29.58	30.28	566,298	+0.59(+1.99%)
May 18, 2012	29.92	29.94	29.57	29.68	526,935	-0.09(-0.32%)
May 17, 2012	30.95	30.95	29.78	29.78	504,642	-1.12(-3.62%)
May 16, 2012	31.45	31.59	30.85	30.90	419,810	-0.40(-1.28%)
May 15, 2012	31.46	31.82	31.25	31.30	472,912	-0.21(-0.67%)
May 14, 2012	31.50	31.89	31.38	31.51	768,767	-0.42(-1.31%)
May 11, 2012	31.99	32.50	31.81	31.93	803,627	-0.36(-1.12%)
May 10, 2012	32.85	32.90	32.19	32.29	623,194	-0.22(-0.68%)
May 09, 2012	33.10	33.14	32.42	32.51	1,043,588	-1.02(-3.03%)
May 08, 2012	32.91	33.53	32.62	33.53	887,882	+0.32(+0.97%)
May 07, 2012	32.66	33.29	32.48	33.21	744,200	+0.42(+1.27%)
May 04, 2012	33.70	33.71	32.69	32.79	629,276	-1.10(-3.23%)
May 03, 2012	34.39	34.53	33.79	33.88	485,141	-0.48(-1.40%)
May 02, 2012	34.61	34.61	34.18	34.36	851,628	-0.33(-0.95%)

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.