Crane Company (NY: CR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	25.81	26.10	25.44	25.82	525	-0.11(-0.44%)
Aug 30, 2010	26.12	26.38	25.92	25.94	393,694	-0.26(-0.99%)
Aug 27, 2010	26.20	26.33	25.34	26.20	405,071	+0.44(+1.72%)
Aug 26, 2010	25.83	25.97	25.31	25.75	1,189	+0.31(+1.22%)
Aug 25, 2010	25.01	25.88	24.73	25.44	547,155	+0.14(+0.57%)
Aug 24, 2010	25.55	25.61	24.97	25.30	616,299	-0.76(-2.90%)
Aug 23, 2010	26.96	27.06	26.04	26.06	445,991	-0.71(-2.66%)
Aug 20, 2010	26.59	26.82	26.25	26.77	350,906	+0.02(+0.08%)
Aug 19, 2010	27.15	27.44	26.63	26.75	449,970	-0.67(-2.46%)
Aug 18, 2010	27.26	27.57	26.95	27.42	420,696	+0.16(+0.58%)
Aug 17, 2010	26.97	27.84	26.95	27.26	651,934	+0.60(+2.24%)
Aug 16, 2010	26.35	26.71	26.17	26.66	448,476	+0.18(+0.69%)
Aug 13, 2010	26.48	26.73	26.40	26.48	316,143	-0.20(-0.74%)
Aug 12, 2010	26.28	26.78	26.00	26.68	584,262	-0.23(-0.84%)
Aug 11, 2010	27.22	27.68	26.73	26.91	1,101,233	-0.99(-3.55%)
Aug 10, 2010	27.29	28.02	27.25	27.90	1,002,443	+0.20(+0.71%)
Aug 09, 2010	27.73	27.84	27.54	27.70	416,736	+0.08(+0.30%)
Aug 06, 2010	27.62	27.68	26.83	27.62	925,992	+0.05(+0.19%)
Aug 05, 2010	27.41	27.93	27.40	27.56	373,098	-0.14(-0.52%)
Aug 04, 2010	27.56	27.86	27.46	27.71	378,018	+0.32(+1.16%)
Aug 03, 2010	27.21	27.63	26.91	27.39	405,808	+0.01(+0.03%)
Aug 02, 2010	27.56	27.75	27.23	27.38	455,326	+0.49(+1.83%)
Jul 30, 2010	26.89	26.95	25.66	26.89	819,397	+0.17(+0.65%)
Jul 29, 2010	27.12	27.24	26.26	26.72	605,665	-0.27(-1.01%)
Jul 28, 2010	26.97	27.09	26.64	26.99	1,112,602	-0.08(-0.31%)
Jul 27, 2010	26.78	27.43	26.72	27.07	1,806,808	+0.70(+2.64%)
Jul 26, 2010	26.13	26.42	25.75	26.38	587,727	+0.45(+1.72%)
Jul 23, 2010	24.64	25.98	24.55	25.93	860,075	+1.12(+4.51%)
Jul 22, 2010	24.30	25.05	24.30	24.81	425,364	+0.82(+3.41%)
Jul 21, 2010	23.84	24.38	23.77	23.99	540,385	+0.30(+1.24%)
Jul 20, 2010	22.87	23.71	22.77	23.70	361,862	+0.41(+1.75%)
Jul 19, 2010	22.77	23.47	22.74	23.29	356,793	+0.57(+2.50%)
Jul 16, 2010	22.72	23.45	22.68	22.72	298,805	-0.86(-3.66%)
Jul 15, 2010	23.78	23.78	23.22	23.58	294,486	-0.21(-0.89%)
Jul 14, 2010	23.72	24.01	23.45	23.80	318,558	-0.05(-0.19%)
Jul 13, 2010	23.36	23.97	23.27	23.84	287,792	+0.34(+1.43%)
Jul 12, 2010	23.39	23.61	22.84	23.50	363,182	-0.09(-0.37%)
Jul 09, 2010	23.59	23.79	23.37	23.59	239,388	+0.19(+0.81%)
Jul 08, 2010	23.45	23.60	23.02	23.40	4,890	+0.17(+0.75%)
Jul 07, 2010	22.01	23.27	21.94	23.23	731,779	+1.31(+5.97%)
Jul 06, 2010	22.52	22.82	21.71	21.92	1,445	-0.18(-0.82%)
Jul 02, 2010	22.10	22.30	21.84	22.10	401,168	-0.05(-0.24%)
Jul 01, 2010	22.84	22.84	21.81	22.15	660,149	-0.70(-3.08%)
Jun 30, 2010	23.08	23.49	22.80	22.86	245	-0.33(-1.40%)
Jun 29, 2010	23.68	23.72	22.97	23.18	686,697	-1.07(-4.40%)
Jun 25, 2010	24.25	24.58	23.73	24.25	1,275,363	+0.23(+0.94%)
Jun 24, 2010	24.50	24.53	23.94	24.02	263,766	-0.72(-2.91%)
Jun 23, 2010	24.51	24.97	24.20	24.74	362,339	+0.13(+0.52%)
Jun 22, 2010	25.60	25.75	24.58	24.61	379,399	-1.06(-4.13%)
Jun 21, 2010	25.90	26.36	25.48	25.67	252,792	+0.09(+0.35%)
Jun 18, 2010	25.58	25.85	25.42	25.58	297,582	-0.19(-0.73%)
Jun 17, 2010	25.82	25.85	25.17	25.77	309,674	+0.19(+0.74%)
Jun 16, 2010	25.85	25.85	25.42	25.58	423,486	-0.53(-2.03%)
Jun 15, 2010	25.32	26.19	25.21	26.11	346,298	+1.04(+4.17%)
Jun 14, 2010	25.38	25.70	24.96	25.07	397,622	-0.11(-0.45%)
Jun 11, 2010	25.15	25.60	24.77	25.18	513,050	-0.19(-0.75%)
Jun 10, 2010	23.77	25.37	23.71	25.37	1,098,046	+2.63(+11.54%)
Jun 09, 2010	22.93	23.38	22.62	22.74	501,845	-0.05(-0.23%)
Jun 08, 2010	23.19	23.30	22.48	22.80	658,387	-0.26(-1.15%)
Jun 07, 2010	23.79	23.80	23.00	23.06	482,113	-0.71(-2.99%)
Jun 04, 2010	23.77	24.70	23.63	23.77	347,795	-1.45(-5.76%)
Jun 03, 2010	25.06	25.44	24.93	25.23	425,985	+0.17(+0.69%)
Jun 02, 2010	24.28	25.06	23.99	25.05	1,586	+0.95(+3.96%)

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.