CR: Crane Co.

As of Wednesday, December 11th, 2024

$ 170.06

+0.71 +0.42%

Open: 171.20
High: 173.77
Low: 169.01
Volume: 457,832
Previous Close on Tuesday, December 10th, 2024

$ 169.35

-0.97 -0.57%

Open: 170.61
High: 174.05
Low: 169.35
Volume: 280,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 171.20 173.77 169.01 170.06 457,832 +0.71 +0.42
2024-12-10 170.61 174.05 169.35 169.35 280,854 -0.97 -0.57
2024-12-09 177.46 178.49 169.74 170.32 363,662 -6.05 -3.43
2024-12-06 176.41 178.32 175.55 176.37 186,954 +0.20 +0.11
2024-12-05 177.59 179.45 175.78 176.17 146,965 -1.67 -0.94
2024-12-04 178.00 179.43 177.12 177.84 145,029 -0.93 -0.52
2024-12-03 179.00 180.50 176.59 178.77 262,106 -2.47 -1.36
2024-12-02 182.62 184.56 180.55 181.24 184,380 -0.84 -0.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 179.45
On 2024-12-05		 169.01
On 2024-12-11		 -7.78 -4.37 179.45
On 2024-12-05		 169.01
On 2024-12-11		 -5.82 172.45
10D 187.43
On 2024-11-27		 169.01
On 2024-12-11		 -14.90 -8.06 187.43
On 2024-11-27		 169.01
On 2024-12-11		 -9.83 176.38
20D 188.52
On 2024-11-25		 169.01
On 2024-12-11		 -6.94 -3.92 188.52
On 2024-11-25		 169.01
On 2024-12-11		 -10.35 177.65
WTD 178.49
On 2024-12-09		 169.01
On 2024-12-11		 -6.31 -3.58 178.49
On 2024-12-09		 169.01
On 2024-12-11		 -5.31 169.91
MTD 184.56
On 2024-12-02		 169.01
On 2024-12-11		 -12.02 -6.60 184.56
On 2024-12-02		 169.01
On 2024-12-11		 -8.43 175.02
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
CR

Crane Co.

170.06 +0.71 +0.42 457,832