ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Crane Company

Crane Company (CR)

154.865
-0.425
( -0.27% )
Updated: 11:06:34
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
14.5453.02354976051150.32161.62149.41372693153.80664066CS
4-17.675-10.244001391172.54173.67149.41284594158.71417538CS
123.8752.56639512551150.99177.6899146.7857262308161.28679906CS
262.171.4211336324152.695187.4266146.7857261847162.67617032CS
5224.98519.2369879889129.88187.4266128.5235725154.60559893CS
15649.39546.8332227174105.47187.426667.28268071115.05367119CS
260107.065223.98535564947.8187.426636.7728971697.44925103CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1741992000155.294.523.00152.57156.11151.76273103
1741905600150.77-3.55-2.30153.59155.09149.41300250
1741819200154.32-0.9-0.58157.51161.62154.19999289341
1741732800155.221.721.12153157.655151.36386625
1741646400153.5-0.58-0.38150.32155.85149.88999614154
1741390800154.082.491.64151.4155.13149.635372401
1741304400151.59-2.93-1.90151154.7646150.49240440
1741218000154.522.391.57153.38154.91999151.83161498
1741131600152.13-4.66-2.97153.84155.25149.87270739
1741045200156.79-6.2-3.80164.63999164.63999155.565284901
1740786000162.992.351.46159.72163.16157.22285862
1740699600160.63999-2.38-1.46162.96163.76160.37141570
1740613200163.021.520.94161.91165.13999161.91207063
1740526800161.5-0.57-0.35162.22999163.5688159.99277976
1740440400162.07-2.96-1.79165.51166.46799161.81197554
1740181200165.03-6.47-3.77172.91172.91164.5804494520
1740094800171.5-2.07-1.19172.37173.5168.965163464
1740008400173.570.970.56171.7173.67171.12250876
1739922000172.61.110.65172.54173.365169.5001201228
1739576400171.492.871.70168.62172.28168.49220963
1739490000168.62-1.48-0.87170.38170.65167.875135546
1739403600170.1-1.9-1.10169.61171.87168.06190440
1739317200172-1.5-0.86171.55173.27169.34316821
1739230800173.51.350.78173.95173.95171.4151888
1738971600172.15-0.64-0.37173.22173.5171.3326335078
1738885200172.79-0.44-0.25173.83174.62170.57187959
1738798800173.2321.17172.76174.32170.6838202730
1738712400171.231.921.13168.64171.51167.9342172107
1738626000169.31-1.01-0.59167.52171.63165.96228610
1738366800170.32-1.32-0.77172.08172.4169.51342743
1738280400171.640.850.50174.84176.83170.4373293937
1738194000170.79-5.02-2.86175.33177170.79401745
1738107600175.8119.3712.38163177.6899163730853
1738021200156.44-5.24-3.24159.8160.5593154.74522657
1737762000161.68-0.19-0.12163.44999165.66999160.3490374
1737675600161.8700.00161.87161.87161.870
1737589200161.87-0.59-0.36162.63164.3161.16176310
1737502800162.466.464.14158.25162.9157.53286470
17371572001560.550.35156.56159.07154.52363392
1737070800155.449990.70.45155.43156.78154.29419126642
1736984400154.753.892.58154.38999155.87152.5194824
1736898000150.86-0.71-0.47152.69999154.725150.16999275266
1736811600151.571.240.82148.11151.87146.7857164990
1736552400150.33-3.33-2.17149.35151.47999149.13999165366
1736379600153.661.260.83150.76153.8149.3401177736
1736293200152.4-1.07-0.70153.86153.99151.3267885
1736206800153.47-1.65-1.06155.16156.5522152.0401196686
1735947600155.124.142.74151.33155.52149.82226169
1735861200150.97999-0.77-0.51152.13999153.88149.88208977
1735688400151.75-0.44-0.29153.63999154.9151.02231290
1735602000152.19-1.75-1.14152.5153.41150.08134995
1735342800153.94-2.48-1.59154.51156.97152.715150326
1735256400156.419990.540.35155.19999156.93154.18201761
1735077840155.882.841.86152.68155.88152.25126686
1734997200153.040.240.16150.99154.115150.99195416
1734738000152.80.270.18151.16154.19999150.47999894009
1734651600152.53-0.84-0.55153.93157.3152.25269421
1734565200153.37-6.3-3.95160.69999161.35152.915277264
1734478800159.66999-4.74-2.88163.19163.19159.07789248652