CR: Crane Co.

As of Friday, May 24th, 2024

$ 147.07

+0.92 +0.63%

Open: 146.80
High: 147.86
Low: 145.65
Volume: 99,337
Previous Close on Thursday, May 23rd, 2024

$ 146.15

-0.49 -0.33%

Open: 147.46
High: 147.69
Low: 145.09
Volume: 106,521
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 146.80 147.86 145.65 147.07 99,337 +0.92 +0.63
2024-05-23 147.46 147.69 145.09 146.15 106,521 -0.49 -0.33
2024-05-22 147.19 148.49 145.20 146.64 95,770 -1.30 -0.88
2024-05-21 146.23 148.51 146.23 147.94 91,593 +0.92 +0.63
2024-05-20 145.63 147.33 145.19 147.02 128,299 +1.61 +1.11
2024-05-17 145.40 145.50 143.42 145.41 161,901 -0.17 -0.12
2024-05-16 148.87 148.87 145.43 145.58 142,346 -4.04 -2.70
2024-05-15 146.50 150.02 143.85 149.62 320,626 +4.31 +2.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 148.51
On 2024-05-21
145.09
On 2024-05-23
1.66 1.14 148.51
On 2024-05-21
145.09
On 2024-05-23
-2.30 146.96
10D 150.02
On 2024-05-15
140.94
On 2024-05-13
3.16 2.20 150.02
On 2024-05-15
143.42
On 2024-05-17
-4.40 146.31
20D 150.02
On 2024-05-15
137.63
On 2024-05-01
2.72 1.88 145.37
On 2024-04-29
137.63
On 2024-05-01
-5.32 144.70
WTD 148.51
On 2024-05-21
145.09
On 2024-05-23
1.66 1.14 148.51
On 2024-05-21
145.09
On 2024-05-23
-2.30 146.96
MTD 150.02
On 2024-05-15
137.63
On 2024-05-01
7.06 5.04 150.02
On 2024-05-15
143.42
On 2024-05-17
-4.40 144.99
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CR

Crane Co.

147.07 +0.92 +0.63 99,337