CR: Crane Co.

As of Friday, June 20th, 2025

$ 178.80

+0.40 +0.22%

Open: 179.00
High: 179.65
Low: 176.06
Volume: 1,139,174
Previous Close on Wednesday, June 18th, 2025

$ 178.40

-0.55 -0.31%

Open: 179.94
High: 180.20
Low: 178.00
Volume: 422,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 179.00 179.65 176.06 178.80 1,139,174 +0.40 +0.22
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
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 186.18
On 2025-06-13		 176.06
On 2025-06-20		 -8.03 -4.30 186.18
On 2025-06-13		 176.06
On 2025-06-20		 -5.44 179.99
10D 191.00
On 2025-06-10		 176.00
On 2025-06-06		 3.91 2.24 191.00
On 2025-06-10		 176.06
On 2025-06-20		 -7.82 182.38
20D 191.00
On 2025-06-10		 167.16
On 2025-05-23		 8.16 4.78 191.00
On 2025-06-10		 176.06
On 2025-06-20		 -7.82 177.55
WTD 185.21
On 2025-06-16		 176.06
On 2025-06-20		 -2.64 -1.46 185.21
On 2025-06-16		 176.06
On 2025-06-20		 -4.94 179.63
MTD 191.00
On 2025-06-10		 167.84
On 2025-06-02		 7.40 4.32 191.00
On 2025-06-10		 176.06
On 2025-06-20		 -7.82 179.93
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
CR

Crane Co.

178.80 +0.40 +0.22 1,139,174