ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Crane Company

Crane Company (CR)

157.37
-0.49
(-0.31%)
At close: September 25 4:00PM
157.37
0.00
( 0.00% )
After Hours: 5:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
14.753.11230507142152.62159.66150.65433017153.95692449CS
44.172.72193211488153.2159.66141.19246876152.08826587CS
1213.869.65786356351143.51162.335136.04236434150.74384505CS
2623.9217.9243162233133.45162.335128.5222317145.98303454CS
5271.6183.500466417985.76162.33582.57230005128.03565572CS
15663.8968.346170303893.48162.33567.28272584105.48471163CS
26076.7595.199702307180.62162.33536.7729719290.24262356CS

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

DateCloseChangeChange %OpenHighLowVolume
1727217600157.865.263.45153.06158.175152.97239390
1727131200152.60.170.11153.69999153.69999151.05242430
1726872000152.43-1.99-1.29153.49153.8151.52736090
1726785600154.41999-0.2-0.13158.66159.66153.84547467
1726699200154.622.031.33152.62155.49150.65399709
1726612800152.59-0.32-0.21153.5155.215152.1237118
1726526400152.91-0.01-0.01153.33154.58152.21168862
1726267200152.919992.981.99151154.19999150.69999215847
1726180800149.941.921.30148.61150.59147.12166164
1726094400148.023.232.23144.19148.19141.5141226
1726008000144.790.520.36145.1145.885143.395104156
1725921600144.272.031.43142.01144.58141.19148809
1725662400142.24-6.76-4.54148.21150.04142.07499271002
1725576000149-1.89-1.25150.4150.70249148.26127636
1725489600150.88999-0.01-0.01150.13999151.97999148.91999132751
1725403200150.9-7.48-4.72156.59157.91150.26340337
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
1723848000149.34-1.8-1.19150.94999151.905148.37134810
1723761600151.139991.861.25152.13999154149.397144386
1723675200149.28-1.73-1.15151.74152.3148.04163609
1723588800151.015.974.12145.86151.02145.04244765
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
1722897600140.34-5.47-3.75139143.4136.04388518
1722638400145.81-8.86-5.73150.02150.35499145.72999296046
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
1721947200155.363.592.37152.86157.785152.02272819
1721860800151.77-4.99-3.18155.5157.37151.13309203
1721774400156.762.831.84153.71156.955152.745154432
1721688000153.933.042.01151.28154.09149.925119548
1721428800150.88999-0.08-0.05151.02151.44148.74158201
1721342400150.97-1.25-0.82152.26154.88999150.26137666
1721256000152.22-3.33-2.14153.63155.33152.12344261
1721169600155.552.951.93153.36156.94999153244439
1721083200152.65.563.78147.66153.18147.66312521
1720824000147.040.730.50147.04149.97999146.74286830
1720737600146.314.413.11143.77147.28142.43456022
1720651200141.91.30.92141.27143.47999140.84317032
1720564800140.6-1.84-1.29142.3143.13140.16172896
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
1719873600143.03-1.67-1.15145.86146.85141.79295222
1719614400144.6999900.00144.69999144.69999144.699990
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

Your Recent History

Delayed Upgrade Clock