CR: Crane Co.

As of Friday, August 29th, 2025

$ 185.30

-6.67 -3.47%

Open: 191.61
High: 192.84
Low: 184.46
Volume: 425,252
Previous Close on Thursday, August 28th, 2025

$ 191.97

-1.81 -0.93%

Open: 194.00
High: 194.25
Low: 190.61
Volume: 362,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 191.61 192.84 184.46 185.30 425,252 -6.67 -3.47
2025-08-28 194.00 194.25 190.61 191.97 362,451 -1.81 -0.93
2025-08-27 195.80 196.47 193.76 193.78 367,635 -1.89 -0.97
2025-08-26 192.73 195.90 191.05 195.67 279,787 +3.77 +1.96
2025-08-25 193.36 194.85 191.69 191.90 272,878 -2.33 -1.20
2025-08-22 190.53 195.97 190.00 194.23 342,347 +5.53 +2.93
2025-08-21 190.00 191.10 188.28 188.70 453,156 -1.30 -0.68
2025-08-20 191.00 192.17 189.20 190.00 405,029 -1.99 -1.04
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 196.47
On 2025-08-27		 184.46
On 2025-08-29		 -8.93 -4.60 196.47
On 2025-08-27		 184.46
On 2025-08-29		 -6.11 191.72
10D 196.47
On 2025-08-27		 184.46
On 2025-08-29		 -3.89 -2.06 196.47
On 2025-08-27		 184.46
On 2025-08-29		 -6.11 191.64
20D 199.88
On 2025-08-13		 184.46
On 2025-08-29		 -8.19 -4.23 199.88
On 2025-08-13		 184.46
On 2025-08-29		 -7.71 193.02
WTD 196.47
On 2025-08-27		 184.46
On 2025-08-29		 -8.93 -4.60 196.47
On 2025-08-27		 184.46
On 2025-08-29		 -6.11 191.72
MTD 199.88
On 2025-08-13		 184.46
On 2025-08-29		 -10.47 -5.35 199.88
On 2025-08-13		 184.46
On 2025-08-29		 -7.71 193.05
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
OC

Owens Corning

150.17 -2.24 -1.47 870,699
AAP

Advance Auto Parts Inc.

60.99 +0.47 +0.78 1,094,766
EXPE

Expedia Inc.

214.80 +0.09 +0.04 1,255,259
VTRS

Viatris Inc.

10.55 +0.14 +1.34 8,618,694
CR

Crane Co.

185.30 -6.67 -3.47 425,252