CR: Crane Co.

As of Friday, January 27th, 2023

$ 113.38

-3.56 -3.04%

Open: 116.75
High: 116.88
Low: 113.27
Volume: 288,196
Previous Close on Thursday, January 26th, 2023

$ 116.94

+1.16 +1.00%

Open: 116.22
High: 116.95
Low: 115.11
Volume: 381,868
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 116.75 116.88 113.27 113.38 288,196 -3.56 -3.04
2023-01-26 116.22 116.95 115.11 116.94 381,868 +1.16 +1.00
2023-01-25 115.51 116.66 113.31 115.78 605,504 +0.28 +0.24
2023-01-24 106.00 116.12 105.45 115.50 796,181 +5.34 +4.85
2023-01-23 108.71 111.08 108.19 110.16 393,485 +1.94 +1.79
2023-01-20 106.33 108.30 105.79 108.22 328,398 +2.53 +2.39
2023-01-19 107.00 107.00 105.04 105.69 331,279 -1.70 -1.58
2023-01-18 108.94 109.48 107.26 107.39 336,498 -1.01 -0.93

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 116.95
On 2023-01-26
105.45
On 2023-01-24
5.16 4.77 116.95
On 2023-01-26
113.27
On 2023-01-27
-3.15 114.35
10D 116.95
On 2023-01-26
105.04
On 2023-01-19
5.39 4.99 109.48
On 2023-01-18
105.04
On 2023-01-19
-4.06 110.92
20D 116.95
On 2023-01-26
98.40
On 2022-12-29
15.27 15.56 109.48
On 2023-01-18
105.04
On 2023-01-19
-4.06 107.25
WTD 116.95
On 2023-01-26
105.45
On 2023-01-24
5.16 4.77 116.95
On 2023-01-26
113.27
On 2023-01-27
-3.15 114.35
MTD 116.95
On 2023-01-26
99.79
On 2023-01-03
12.93 12.87 109.48
On 2023-01-18
105.04
On 2023-01-19
-4.06 108.00
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96