CR: Historical Prices for CRANE CO

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	28.91	29.09	28.54	28.95	142,800	28.95
25-Nov-09	$ 0.20 Dividend
24-Nov-09	28.81	29.20	28.32	28.97	279,700	28.77
23-Nov-09	28.53	29.25	28.53	28.72	269,100	28.52
20-Nov-09	28.48	28.67	28.01	28.43	260,700	28.23
19-Nov-09	29.31	29.57	28.45	28.80	268,100	28.60
18-Nov-09	30.00	30.00	29.44	29.51	161,100	29.31
17-Nov-09	29.64	30.01	29.37	29.95	225,900	29.74
16-Nov-09	29.19	29.92	29.19	29.70	419,800	29.49
13-Nov-09	28.87	29.13	28.53	29.02	348,700	28.82
12-Nov-09	29.54	29.54	28.69	28.82	434,600	28.62
11-Nov-09	30.15	30.15	29.40	29.60	243,900	29.40
10-Nov-09	29.74	30.20	29.67	29.91	311,700	29.70
9-Nov-09	29.39	29.86	29.24	29.83	365,200	29.62
6-Nov-09	29.34	29.74	29.00	29.18	278,100	28.98
5-Nov-09	28.42	29.66	28.36	29.56	383,400	29.36
4-Nov-09	28.47	29.14	28.26	28.37	454,900	28.17
3-Nov-09	27.85	28.14	27.52	28.10	716,700	27.91
2-Nov-09	28.05	28.46	27.58	27.95	475,100	27.76
30-Oct-09	29.20	29.29	27.84	27.85	518,700	27.66
29-Oct-09	30.04	30.04	28.92	29.19	692,200	28.99
28-Oct-09	30.90	31.35	29.74	29.78	717,800	29.57
27-Oct-09	27.65	31.08	27.58	30.59	1,569,800	30.38
26-Oct-09	27.23	27.90	26.37	26.48	298,400	26.30
23-Oct-09	27.69	27.69	27.00	27.19	198,800	27.00
22-Oct-09	26.91	27.69	26.64	27.57	248,400	27.38
21-Oct-09	27.08	27.58	26.85	26.91	492,700	26.72
20-Oct-09	27.45	27.48	26.69	27.06	455,400	26.87
19-Oct-09	27.09	27.81	27.06	27.56	580,700	27.37
16-Oct-09	27.32	27.40	27.00	27.21	192,900	27.02
15-Oct-09	27.43	27.69	27.30	27.56	272,300	27.37
14-Oct-09	27.26	27.80	27.10	27.64	200,500	27.45
13-Oct-09	27.27	27.31	26.63	26.84	191,200	26.65
12-Oct-09	26.96	27.54	26.96	27.27	159,900	27.08
9-Oct-09	26.83	27.02	26.51	26.96	170,300	26.77
8-Oct-09	26.26	27.00	26.26	26.88	321,500	26.69
7-Oct-09	26.13	26.41	26.03	26.08	245,300	25.90
6-Oct-09	25.35	26.40	25.33	26.25	304,900	26.07
5-Oct-09	24.84	25.46	24.70	25.19	281,400	25.02
2-Oct-09	24.89	24.97	24.42	24.68	254,400	24.51
1-Oct-09	25.66	25.85	25.05	25.21	396,200	25.04
30-Sep-09	26.00	26.10	25.11	25.81	313,600	25.63
29-Sep-09	25.54	26.23	25.32	26.01	233,300	25.83
28-Sep-09	25.27	25.75	24.96	25.57	287,200	25.39
25-Sep-09	26.06	26.07	25.11	25.22	213,200	25.05
24-Sep-09	26.37	26.52	25.95	26.17	443,000	25.99
23-Sep-09	26.38	26.65	26.11	26.33	269,200	26.15
22-Sep-09	25.87	26.40	25.78	26.29	268,700	26.11
21-Sep-09	25.69	26.00	25.55	25.70	209,400	25.52
18-Sep-09	26.35	26.41	25.87	26.17	500,400	25.99
17-Sep-09	26.78	26.80	26.18	26.37	572,000	26.19
16-Sep-09	25.92	26.66	25.78	26.62	272,100	26.44
15-Sep-09	25.60	26.16	25.50	25.91	208,400	25.73
14-Sep-09	25.43	25.80	25.16	25.56	187,900	25.38
11-Sep-09	25.15	26.08	25.03	25.63	397,900	25.45
10-Sep-09	23.71	24.20	23.52	24.18	431,600	24.01
9-Sep-09	23.38	23.83	23.32	23.76	502,500	23.60
8-Sep-09	23.93	24.08	23.28	23.32	506,000	23.16
4-Sep-09	23.09	23.71	22.95	23.65	268,500	23.49
3-Sep-09	23.40	23.40	22.96	23.17	215,300	23.01
2-Sep-09	23.59	23.81	23.07	23.15	391,200	22.99
1-Sep-09	23.40	24.20	23.37	23.60	641,900	23.44
31-Aug-09	23.21	23.52	22.86	23.47	439,600	23.31
28-Aug-09	23.41	23.65	23.09	23.44	241,400	23.28
27-Aug-09	22.74	23.49	22.71	23.25	324,300	23.09
27-Aug-09	$ 0.20 Dividend
26-Aug-09	23.53	23.53	22.69	22.87	320,600	22.51
25-Aug-09	23.26	23.85	23.15	23.48	383,200	23.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions