CR: Crane Co.

As of Wednesday, June 18th, 2025

$ 178.40

-0.55 -0.31%

Open: 179.94
High: 180.20
Low: 178.00
Volume: 422,231
Previous Close on Tuesday, June 17th, 2025

$ 178.95

-3.43 -1.88%

Open: 180.40
High: 181.83
Low: 178.25
Volume: 420,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 179.94 180.20 178.00 178.40 422,231 -0.55 -0.31
2025-06-17 180.40 181.83 178.25 178.95 420,402 -3.43 -1.88
2025-06-16 183.35 185.21 181.83 182.38 324,427 +0.94 +0.52
2025-06-13 185.00 186.18 180.26 181.44 288,658 -5.39 -2.88
2025-06-12 185.00 187.35 184.72 186.83 302,710 +0.22 +0.12
2025-06-11 186.62 188.95 185.32 186.61 409,853 -0.06 -0.03
2025-06-10 187.98 191.00 184.52 186.67 521,756 +0.68 +0.37
2025-06-09 178.00 186.14 178.00 185.99 589,468 +8.31 +4.68
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 187.35
On 2025-06-12		 178.00
On 2025-06-18		 -8.21 -4.40 187.35
On 2025-06-12		 178.00
On 2025-06-18		 -4.99 181.60
10D 191.00
On 2025-06-10		 173.73
On 2025-06-05		 3.28 1.87 191.00
On 2025-06-10		 178.00
On 2025-06-18		 -6.81 181.98
20D 191.00
On 2025-06-10		 167.16
On 2025-05-23		 3.19 1.82 191.00
On 2025-06-10		 178.00
On 2025-06-18		 -6.81 177.14
WTD 185.21
On 2025-06-16		 178.00
On 2025-06-18		 -3.04 -1.68 185.21
On 2025-06-16		 178.00
On 2025-06-18		 -3.90 179.91
MTD 191.00
On 2025-06-10		 167.84
On 2025-06-02		 7.00 4.08 191.00
On 2025-06-10		 178.00
On 2025-06-18		 -6.81 180.02
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CR

Crane Co.

178.40 -0.55 -0.31 422,231