CR: Crane Co.

As of Wednesday, September 30th, 2026

$ 204.02

-4.37 -2.10%

Open: 208.28
High: 208.28
Low: 203.93
Volume: 353,008
Previous Close on Tuesday, September 29th, 2026

$ 208.39

+1.47 +0.71%

Open: 208.29
High: 210.08
Low: 205.59
Volume: 24,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 208.28 208.28 203.93 204.02 353,008 -4.37 -2.10
2026-09-29 208.29 210.08 205.59 208.39 24,872 +1.47 +0.71
2026-09-28 204.87 208.16 203.48 206.92 388,821 +0.09 +0.04
2026-09-25 205.42 207.96 204.59 206.83 32,121 +2.27 +1.11
2026-09-24 200.81 205.29 200.81 204.56 262,146 +0.23 +0.11
2026-09-23 201.55 205.44 200.30 204.33 291,925 +2.06 +1.02
2026-09-22 200.76 202.59 198.59 202.27 428,147 +3.31 +1.66
2026-09-21 199.50 199.50 196.45 198.96 601,701 +1.34 +0.68
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 210.08
On 2026-09-29		 200.81
On 2026-09-24		 -0.31 -0.15 210.08
On 2026-09-29		 203.93
On 2026-09-30		 -2.93 206.14
10D 210.08
On 2026-09-29		 195.78
On 2026-09-18		 6.77 3.43 210.08
On 2026-09-29		 203.93
On 2026-09-30		 -2.93 203.17
20D 212.12
On 2026-09-04		 194.56
On 2026-09-16		 4.01 2.00 212.12
On 2026-09-04		 194.56
On 2026-09-16		 -8.28 201.69
WTD 210.08
On 2026-09-29		 203.48
On 2026-09-28		 -2.81 -1.36 210.08
On 2026-09-29		 203.93
On 2026-09-30		 -2.93 206.44
MTD 212.12
On 2026-09-04		 194.56
On 2026-09-16		 -1.05 -0.51 212.12
On 2026-09-04		 194.56
On 2026-09-16		 -8.28 201.61
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
CR

Crane Co.

204.02 -4.37 -2.10 353,008