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%)
May 01, 2012	34.61	35.07	34.43	34.70	677,473	-0.07(-0.20%)
Apr 30, 2012	35.28	35.28	34.57	34.77	406,871	-0.56(-1.58%)
Apr 27, 2012	35.27	35.48	34.95	35.33	486,175	+0.26(+0.74%)
Apr 26, 2012	34.76	35.29	34.57	35.07	704,074	+0.23(+0.66%)
Apr 25, 2012	34.59	34.86	34.18	34.84	940,211	+0.42(+1.21%)
Apr 24, 2012	35.50	36.85	34.15	34.42	2,110,974	-2.60(-7.02%)
Apr 23, 2012	36.94	37.02	36.37	37.02	433,518	-0.54(-1.45%)
Apr 20, 2012	37.15	37.73	37.02	37.56	409,798	+0.68(+1.84%)
Apr 19, 2012	37.38	37.78	36.63	36.89	248,730	-0.46(-1.22%)
Apr 18, 2012	37.04	37.48	36.84	37.34	314,039	+0.05(+0.13%)
Apr 17, 2012	37.32	37.77	37.25	37.30	396,524	+0.21(+0.57%)
Apr 16, 2012	37.21	37.46	36.74	37.08	196,193	+0.06(+0.15%)
Apr 13, 2012	37.25	37.53	36.96	37.03	250,614	-0.43(-1.16%)
Apr 12, 2012	36.52	37.61	36.48	37.46	252,416	+0.91(+2.50%)
Apr 11, 2012	36.46	36.61	36.07	36.55	292,030	+0.55(+1.53%)
Apr 10, 2012	36.81	36.92	35.81	36.00	350,504	-0.99(-2.68%)
Apr 09, 2012	37.11	37.18	36.85	36.99	194,695	-0.84(-2.21%)
Apr 05, 2012	37.88	38.19	37.69	37.82	359,867	-0.22(-0.58%)
Apr 04, 2012	38.15	38.28	37.70	38.04	269,648	-0.59(-1.53%)
Apr 03, 2012	38.43	38.79	38.22	38.63	375,892	+0.07(+0.18%)
Apr 02, 2012	38.20	38.62	37.79	38.56	685,990	+0.35(+0.93%)
Mar 30, 2012	37.82	38.43	37.67	38.21	591,794	+0.64(+1.70%)
Mar 29, 2012	37.33	37.67	37.04	37.57	183,762	-0.08(-0.21%)
Mar 28, 2012	37.80	37.83	37.11	37.65	218,295	-0.14(-0.38%)
Mar 27, 2012	37.52	38.00	37.52	37.79	272,629	+0.20(+0.54%)
Mar 26, 2012	37.18	37.90	37.17	37.59	260,503	+0.80(+2.16%)
Mar 23, 2012	37.00	37.03	36.52	36.79	283,777	-0.14(-0.38%)
Mar 22, 2012	36.99	37.17	36.60	36.93	286,932	-0.53(-1.41%)
Mar 21, 2012	37.40	37.64	37.33	37.46	458,771	+0.16(+0.42%)
Mar 20, 2012	37.70	37.81	37.07	37.30	90,860	-0.66(-1.74%)
Mar 19, 2012	37.77	38.29	37.59	37.96	184,824	+0.20(+0.52%)
Mar 16, 2012	38.35	38.46	37.75	37.77	422,886	-0.61(-1.60%)
Mar 15, 2012	38.13	38.50	37.75	38.38	133,216	+0.41(+1.08%)
Mar 14, 2012	38.04	38.19	37.78	37.97	168,237	-0.19(-0.50%)
Mar 13, 2012	37.76	38.16	37.41	38.16	298,611	+0.69(+1.85%)
Mar 12, 2012	37.75	37.77	37.30	37.47	251,745	-0.35(-0.94%)
Mar 09, 2012	37.37	38.12	37.26	37.82	227,760	+0.48(+1.29%)
Mar 08, 2012	37.09	37.73	36.96	37.34	329,797	+0.53(+1.43%)
Mar 07, 2012	36.48	36.94	36.37	36.81	252,655	+0.43(+1.17%)
Mar 06, 2012	37.30	37.43	36.07	36.39	616,423	-1.50(-3.95%)
Mar 05, 2012	37.59	38.03	37.45	37.89	292,254	+0.13(+0.33%)
Mar 02, 2012	38.30	38.52	37.67	37.76	209,714	-0.65(-1.68%)

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.