ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Crane Company

Crane Company (CR)

152.49
-1.93
( -1.25% )
Updated: 15:29:05
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.490.986754966887151159.66150.65313801153.82552296CS
40.830.547276803376151.66159.66141.19205638151.87954462CS
126.634.54545454545145.86162.335136.04230098150.12290603CS
2621.1116.0678946567131.38162.335128.5216220145.44613814CS
5265.3174.913971094387.18162.33582.57226494127.24020448CS
15662.970.208728652889.59162.33567.28271800105.11709352CS
26071.2987.795566502581.2162.33536.7729705090.00997027CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1726785600154.41999-0.2-0.13155.63157.26153.84541665
1726699200154.622.031.33152.159155.49150.65398807
1726612800152.59-0.32-0.21152.695155.215152.47999235804
1726526400152.91-0.01-0.01152.96153.56152.21167485
1726267200152.919992.981.99151154.19999150.775214826
1726180800149.941.921.30148.29150.59147.12165631
1726094400148.023.232.23144.19148.19141.5141226
1726008000144.790.520.36144.35145.885143.395103448
1725921600144.272.031.43142.01144.58141.19148809
1725662400142.24-6.76-4.54150.04150.04142.07499269676
1725576000149-1.89-1.25149.34150.70249148.26126709
1725489600150.88999-0.01-0.01150.13999151.97999148.91999132751
1725403200150.9-7.48-4.72156.99157.8025150.26337186
1725057600158.382.451.57156.27158.57154.86144072
1724971200155.931.010.65155.69999158.615154.88162871
1724884800154.919991.520.99153.19999155.07152.08164711
1724798400153.4-0.49-0.32152.71154.57152.0597367
1724712000153.88999-0.99-0.64155.16156.18153.1501128035
1724452800154.884.042.68151.66155.22151.555208974
1724366400150.84-0.03-0.02151.11152.27150.125102716
1724280000150.872.781.88148.84151.02147.6198823
1724193600148.09-1.51-1.01149.31150.13146.49127493
1724107200149.60.260.17149.55150.01148.5598400
1723848000149.34-1.8-1.19149.8151.905148.37134128
1723761600151.139991.861.25152.13999154149.397144386
1723675200149.28-1.73-1.15151.74152.3148.04163609
1723588800151.015.974.12145.52151.02145.04243340
1723502400145.04-0.78-0.53145.62145.82143.83173533
1723243200145.820.30.21146.01147.445144.41136279
1723156800145.523.712.62144.19999147.36142.9245388
1723070400141.81-2.74-1.90147.47999147.82141.04251275
1722984000144.554.213.00141.81146.555141.235201003
1722897600140.34-5.47-3.75139143.4136.04388513
1722638400145.81-8.86-5.73148.172149.1099145.72999291402
1722552000154.66999-5.75-3.58160.29162.335153.005261280
1722465600160.4199995.94154.47161.87154.16999274440
1722379200151.41999-7.7-4.84159.13159.56150.15637219
1722292800159.120.250.16158162.2799157.71582888
1722033600158.873.512.26158.01160.38999156.82254079
1721947200155.363.592.37152.86157.785152.19999270405
1721860800151.77-4.99-3.18155.8157.37151.13303468
1721774400156.762.981.94153.71156.955152.745154432
1721688000153.782.891.92151.28153.9149.92556220
1721428800150.88999-0.08-0.05151.44151.44148.74157569
1721342400150.97-1.25-0.82152.26154.88999150.26137666
1721256000152.22-3.33-2.14153.81155.33152.12343189
1721169600155.552.951.93153.36156.94999153244439
1721083200152.65.563.78147.66153.18147.66312521
1720824000147.040.730.50147.04149.97999146.74286830
1720737600146.314.413.11143.77147.28142.43455881
1720651200141.91.30.92141.27143.47999140.84317032
1720564800140.6-1.84-1.29142.3143.13140.16169820
1720478400142.44-0.4-0.28144144.61142.345222847
1720219200142.84-1.78-1.23145145.31140.74182707
1720040640144.621.481.03143.51145.85141.8779775
1719960000143.139990.110.08142.66999143.72140.94999325098
1719873600143.03-1.95-1.35145.86146.85141.79295222
1719614400144.979990.280.19144.91999146.4473143.46301904
1719528000144.699991.320.92143.85144.99142.4228907
1719441600143.38-0.98-0.68143.9144.05140.9282956
1719355200144.36-2.27-1.55146.19999146.19999142.16198724
1719268800146.631.961.35145.38147.11143.86116692
1719009600144.6699921.40143.11144.86141.675417930
1718923200142.66999-0.8-0.56142.81144.88141.675137584

Your Recent History

Delayed Upgrade Clock