CR: Crane Co.

As of Thursday, December 4th, 2025

$ 187.93

+3.90 +2.12%

Open: 186.20
High: 189.34
Low: 184.99
Volume: 342,689
Previous Close on Wednesday, December 3rd, 2025

$ 184.03

+2.67 +1.47%

Open: 182.37
High: 184.90
Low: 179.46
Volume: 442,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 186.20 189.34 184.99 187.93 342,689 +3.90 +2.12
2025-12-03 182.37 184.90 179.46 184.03 442,269 +2.67 +1.47
2025-12-02 181.64 182.75 179.86 181.36 409,908 +0.99 +0.55
2025-12-01 181.43 183.35 180.33 180.37 360,658 -2.88 -1.57
2025-11-28 183.47 183.72 180.97 183.25 1,296 +0.47 +0.26
2025-11-26 182.50 184.32 181.88 182.78 293,788 -0.05 -0.03
2025-11-25 179.89 183.53 178.92 182.83 433,345 +3.99 +2.23
2025-11-24 178.53 180.55 177.03 178.84 281,425 -0.05 -0.03
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 189.34
On 2025-12-04		 179.46
On 2025-12-03		 5.15 2.82 183.72
On 2025-11-28		 179.86
On 2025-12-02		 -2.10 183.39
10D 189.34
On 2025-12-04		 173.64
On 2025-11-21		 8.75 4.88 183.20
On 2025-11-20		 173.64
On 2025-11-21		 -5.22 181.64
20D 192.16
On 2025-11-10		 173.64
On 2025-11-21		 -3.09 -1.62 192.16
On 2025-11-10		 173.64
On 2025-11-21		 -9.64 183.56
WTD 189.34
On 2025-12-04		 179.46
On 2025-12-03		 4.68 2.55 183.35
On 2025-12-01		 179.86
On 2025-12-02		 -1.90 183.42
MTD 189.34
On 2025-12-04		 179.46
On 2025-12-03		 4.68 2.55 183.35
On 2025-12-01		 179.86
On 2025-12-02		 -1.90 183.42
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.44 +0.15 +0.70 1,366,461
SWCH

Switch Inc.

34.25 0.00 0.00
GOOGL

Alphabet Inc. Class A

317.62 -2.01 -0.63 29,596,209
APO

Apollo Global Management Inc.

136.75 +2.25 +1.67 2,679,777
CR

Crane Co.

187.93 +3.90 +2.12 342,689