CR: Crane Co.

As of Tuesday, April 29th, 2025

$ 158.87

+10.20 +6.86%

Open: 160.00
High: 162.36
Low: 154.76
Volume: 819,338
Previous Close on Monday, April 28th, 2025

$ 148.67

-0.09 -0.06%

Open: 148.30
High: 150.91
Low: 146.80
Volume: 462,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 160.00 162.36 154.76 158.87 819,338 +10.20 +6.86
2025-04-28 148.30 150.91 146.80 148.67 462,791 -0.09 -0.06
2025-04-25 149.26 149.47 147.01 148.76 464,421 -0.67 -0.45
2025-04-24 142.29 150.06 142.07 149.43 591,636 +7.41 +5.22
2025-04-23 144.85 149.98 141.51 142.02 385,356 +1.61 +1.15
2025-04-22 138.91 141.44 137.03 140.41 323,988 +3.63 +2.65
2025-04-21 140.88 141.19 135.47 136.78 403,875 -5.87 -4.11
2025-04-17 142.10 143.85 140.97 142.65 264,626 +1.08 +0.76
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 162.36
On 2025-04-29		 141.51
On 2025-04-23		 18.46 13.15 150.06
On 2025-04-24		 147.01
On 2025-04-25		 -2.03 149.55
10D 162.36
On 2025-04-29		 135.47
On 2025-04-21		 17.57 12.43 144.80
On 2025-04-15		 135.47
On 2025-04-21		 -6.44 145.11
20D 162.36
On 2025-04-29		 127.04
On 2025-04-07		 5.69 3.71 157.86
On 2025-04-02		 127.04
On 2025-04-07		 -19.52 144.15
WTD 162.36
On 2025-04-29		 146.80
On 2025-04-28		 10.11 6.80 150.91
On 2025-04-28		 150.91
On 2025-04-28		 0.00 153.77
MTD 162.36
On 2025-04-29		 127.04
On 2025-04-07		 5.69 3.71 157.86
On 2025-04-02		 127.04
On 2025-04-07		 -19.52 144.15
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AFRM

Affirm Holdings Inc.

50.40 +1.23 +2.50 7,364,587
PEN

Penumbra Inc.

296.91 -0.41 -0.14 572,393
TSN

Tyson Foods Inc.

60.58 +0.47 +0.78 2,263,503
ERIC

LM Ericsson Telefon

8.30 +0.06 +0.73 29,210,197
CR

Crane Co.

158.87 +10.20 +6.86 819,338