CR: Crane Co.

As of Friday, October 4th, 2024

$ 159.17

+3.04 +1.95%

Open: 158.71
High: 159.21
Low: 157.02
Volume: 185,906
Previous Close on Thursday, October 3rd, 2024

$ 156.13

-0.47 -0.30%

Open: 157.14
High: 157.14
Low: 155.00
Volume: 107,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 158.71 159.21 157.02 159.17 185,906 +3.04 +1.95
2024-10-03 157.14 157.14 155.00 156.13 107,116 -0.47 -0.30
2024-10-02 154.50 157.03 154.16 156.60 108,937 +1.58 +1.02
2024-10-01 158.00 158.00 154.55 155.02 110,786 -3.26 -2.06
2024-09-30 157.00 158.45 155.86 158.28 141,856 +0.88 +0.56
2024-09-27 159.06 159.92 156.00 157.40 146,409 -1.19 -0.75
2024-09-26 158.00 159.51 158.00 158.59 146,260 +1.22 +0.78
2024-09-25 158.00 158.80 156.90 157.37 147,630 -0.49 -0.31
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 159.21
On 2024-10-04		 154.16
On 2024-10-02		 1.77 1.12 158.45
On 2024-09-30		 154.16
On 2024-10-02		 -2.71 157.04
10D 159.92
On 2024-09-27		 151.05
On 2024-09-23		 6.74 4.42 159.92
On 2024-09-27		 154.16
On 2024-10-02		 -3.60 156.90
20D 159.92
On 2024-09-27		 141.19
On 2024-09-09		 16.93 11.90 159.66
On 2024-09-19		 151.05
On 2024-09-23		 -5.39 153.80
WTD 159.21
On 2024-10-04		 154.16
On 2024-10-02		 1.77 1.12 158.45
On 2024-09-30		 154.16
On 2024-10-02		 -2.71 157.04
MTD 159.21
On 2024-10-04		 154.16
On 2024-10-02		 0.89 0.56 158.00
On 2024-10-01		 154.16
On 2024-10-02		 -2.43 156.73
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CR

Crane Co.

159.17 +3.04 +1.95 185,906