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

Crane Company (CR)

155.29
4.52
(3.00%)
Closed March 15 4:00PM
155.29
0.00
(0.00%)
After Hours: 5:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
13.892.56935270806151.4161.62149.41392554153.65211387CS
4-13.33-7.90534930613168.62173.67149.41282180159.40888018CS
124.132.73220428685151.16177.6899146.7857274632160.87188583CS
261.961.27828865845153.33188.52146.7857262615162.69034763CS
5223.7418.0463702014131.55188.52128.5239132154.19559139CS
15651.9250.2273386863103.37188.5267.28271068114.5476782CS
260106.72219.72410953348.57188.5236.7729179397.22845516CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

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
1741732800155.221.721.12153157.655151.36386618
1741646400153.5-0.58-0.38150.32155.85149.88999614154
1741390800154.082.491.64151.4155.13149.635367889
1741304400151.59-2.93-1.90151154.7646150.49238672
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
1739403600170.1-1.9-1.10169.61171.87168.06190443
1739317200172-1.5-0.86171.55173.27169.34316821
1739230800173.51.350.78173.95173.95171.4151888
1738971600172.15-0.64-0.37173.22173.5171.3326331062
1738885200172.79-0.44-0.25173.83174.62170.57187959
1738798800173.2321.17172.76174.32170.6838202730
1738712400171.231.921.13168.64171.51167.9342172107
1738626000169.31-1.01-0.59167.52171.63165.96218892
1738366800170.32-1.32-0.77172.43172.43169.51344313
1738280400171.640.850.50174.84176.83170.4373296598
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
1737502800162.466.464.14158.85162.9157.53283599
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
1736552400150.33-3.33-2.17149.91999151.47999149.13999154565
1736379600153.661.260.83150153.8149.3401174946
1736293200152.4-1.07-0.70153.805153.99151.3266308
1736206800153.47-1.65-1.06156.5522156.5522152.0401195117
1735947600155.124.142.74151.93155.52150.66223013
1735861200150.97999-0.77-0.51151.685153.88149.88207212
1735688400151.75-0.44-0.29153.63999154.9151.02231290
1735602000152.19-1.75-1.14152.49153.41150.24133682
1735342800153.94-2.48-1.59155.5156.97152.715147420
1735256400156.419990.540.35155.19999156.93154.18201761
1735077840155.882.841.86152.68155.88152.25126686
1734997200153.040.240.16150.99154.115150.99195376
1734738000152.80.270.18151.54154.19999150.47999867949
1734651600152.53-0.84-0.55156.07157.3152.25267206
1734565200153.37-6.3-3.95161161.35152.915276077
1734478800159.66999-4.74-2.88162.28162.62159.07789246515
1734392400164.41-0.56-0.34164.32499165.5163.08232755