Crane NXT, Co. (CXT)
NYSE: CXT · Real-Time Price · USD
55.74
+0.07 (0.13%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Crane NXT, Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 55.29 | 56.19 | 55.29 | 55.74 | 55.74 | 0.13% | 268,195 |
| Oct 28, 2024 | 55.60 | 55.82 | 55.31 | 55.67 | 55.67 | 0.74% | 193,329 |
| Oct 25, 2024 | 55.09 | 55.73 | 54.65 | 55.26 | 55.26 | 0.97% | 212,253 |
| Oct 24, 2024 | 55.25 | 55.25 | 54.35 | 54.73 | 54.73 | -0.26% | 229,988 |
| Oct 23, 2024 | 55.30 | 55.93 | 54.30 | 54.87 | 54.87 | -1.33% | 237,272 |
| Oct 22, 2024 | 56.57 | 56.70 | 54.94 | 55.61 | 55.61 | -2.18% | 400,868 |
| Oct 21, 2024 | 58.17 | 58.49 | 56.73 | 56.85 | 56.85 | -2.34% | 506,510 |
| Oct 18, 2024 | 58.00 | 58.21 | 56.93 | 58.21 | 58.21 | 0.50% | 418,017 |
| Oct 17, 2024 | 56.29 | 58.27 | 56.01 | 57.92 | 57.92 | 4.17% | 495,331 |
| Oct 16, 2024 | 55.10 | 56.00 | 54.71 | 55.60 | 55.60 | 1.46% | 324,127 |
| Oct 15, 2024 | 55.64 | 56.74 | 54.75 | 54.80 | 54.80 | -0.42% | 503,252 |
| Oct 14, 2024 | 55.19 | 55.45 | 54.82 | 55.03 | 55.03 | -0.05% | 170,959 |
| Oct 11, 2024 | 53.94 | 55.30 | 53.94 | 55.06 | 55.06 | 1.87% | 202,367 |
| Oct 10, 2024 | 53.72 | 54.33 | 53.34 | 54.05 | 54.05 | 0.06% | 250,189 |
| Oct 9, 2024 | 53.86 | 54.34 | 53.59 | 54.02 | 54.02 | 0.54% | 372,123 |
| Oct 8, 2024 | 54.46 | 54.49 | 53.59 | 53.73 | 53.73 | -1.25% | 301,332 |
| Oct 7, 2024 | 55.36 | 55.58 | 54.20 | 54.41 | 54.41 | -2.63% | 414,826 |
| Oct 4, 2024 | 56.30 | 56.30 | 55.34 | 55.88 | 55.88 | 1.03% | 570,735 |
| Oct 3, 2024 | 55.46 | 56.16 | 55.07 | 55.31 | 55.31 | -0.93% | 482,684 |
| Oct 2, 2024 | 55.10 | 56.10 | 55.07 | 55.83 | 55.83 | 1.47% | 409,922 |
| Oct 1, 2024 | 56.01 | 56.01 | 54.51 | 55.02 | 55.02 | -1.93% | 282,190 |
| Sep 30, 2024 | 55.29 | 56.35 | 55.29 | 56.10 | 56.10 | 0.56% | 392,563 |
| Sep 27, 2024 | 56.19 | 57.14 | 55.26 | 55.79 | 55.79 | 0.11% | 334,965 |
| Sep 26, 2024 | 55.76 | 56.18 | 54.87 | 55.73 | 55.73 | 0.60% | 531,104 |
| Sep 25, 2024 | 59.87 | 59.87 | 55.00 | 55.40 | 55.40 | -7.11% | 825,771 |
| Sep 24, 2024 | 58.95 | 60.05 | 58.95 | 59.64 | 59.64 | 1.90% | 591,780 |
| Sep 23, 2024 | 59.29 | 59.38 | 58.49 | 58.53 | 58.53 | -0.80% | 450,627 |
| Sep 20, 2024 | 59.27 | 59.45 | 58.28 | 59.00 | 59.00 | -1.44% | 1,989,946 |
| Sep 19, 2024 | 59.50 | 59.97 | 59.13 | 59.86 | 59.86 | 2.68% | 408,301 |
| Sep 18, 2024 | 58.15 | 58.98 | 57.60 | 58.30 | 58.30 | 0.62% | 316,767 |
| Sep 17, 2024 | 58.28 | 59.00 | 57.52 | 57.94 | 57.94 | 0.29% | 377,790 |
| Sep 16, 2024 | 58.29 | 58.66 | 57.50 | 57.77 | 57.77 | -0.89% | 363,544 |
| Sep 13, 2024 | 58.67 | 59.20 | 58.04 | 58.29 | 58.29 | 0.64% | 269,235 |
| Sep 12, 2024 | 56.79 | 58.08 | 56.21 | 57.92 | 57.92 | 3.26% | 343,696 |
| Sep 11, 2024 | 55.57 | 56.38 | 54.09 | 56.09 | 56.09 | 0.94% | 221,256 |
| Sep 10, 2024 | 55.48 | 55.91 | 54.58 | 55.57 | 55.57 | 0.18% | 219,697 |
| Sep 9, 2024 | 55.98 | 56.38 | 55.03 | 55.47 | 55.47 | -0.38% | 474,296 |
| Sep 6, 2024 | 56.82 | 57.22 | 55.67 | 55.68 | 55.68 | -2.02% | 425,726 |
| Sep 5, 2024 | 56.50 | 57.08 | 56.11 | 56.83 | 56.83 | 0.64% | 512,823 |
| Sep 4, 2024 | 55.82 | 56.49 | 55.39 | 56.47 | 56.47 | 0.57% | 359,391 |
| Sep 3, 2024 | 58.02 | 58.28 | 55.70 | 56.15 | 56.15 | -4.43% | 425,129 |
| Aug 30, 2024 | 58.49 | 59.09 | 57.76 | 58.75 | 58.75 | 0.65% | 728,548 |
| Aug 29, 2024 | 58.80 | 59.21 | 58.23 | 58.37 | 58.21 | 0.03% | 263,328 |
| Aug 28, 2024 | 58.23 | 59.24 | 57.86 | 58.35 | 58.19 | 0.03% | 283,302 |
| Aug 27, 2024 | 58.16 | 58.52 | 57.68 | 58.33 | 58.17 | 0.09% | 268,847 |
| Aug 26, 2024 | 59.00 | 59.42 | 57.92 | 58.28 | 58.12 | -0.80% | 330,869 |
| Aug 23, 2024 | 57.25 | 59.19 | 56.78 | 58.75 | 58.59 | 3.16% | 393,647 |
| Aug 22, 2024 | 57.98 | 58.36 | 56.92 | 56.95 | 56.80 | -1.66% | 417,884 |
| Aug 21, 2024 | 58.33 | 58.33 | 57.16 | 57.91 | 57.75 | 1.60% | 246,368 |
| Aug 20, 2024 | 57.75 | 58.11 | 56.83 | 57.00 | 56.85 | -1.76% | 229,055 |
| Aug 19, 2024 | 57.84 | 58.17 | 57.33 | 58.02 | 57.86 | 0.36% | 171,437 |
| Aug 16, 2024 | 58.01 | 58.39 | 57.20 | 57.81 | 57.65 | -0.09% | 221,190 |
| Aug 15, 2024 | 57.41 | 58.40 | 57.12 | 57.86 | 57.70 | 3.08% | 308,284 |
| Aug 14, 2024 | 56.40 | 56.53 | 55.81 | 56.13 | 55.98 | -0.34% | 248,636 |
| Aug 13, 2024 | 55.75 | 56.36 | 55.11 | 56.32 | 56.17 | 2.42% | 312,983 |
| Aug 12, 2024 | 56.72 | 57.22 | 54.49 | 54.99 | 54.84 | -3.05% | 326,536 |
| Aug 9, 2024 | 56.14 | 56.75 | 55.05 | 56.72 | 56.57 | 0.39% | 780,622 |
| Aug 8, 2024 | 55.65 | 57.43 | 54.18 | 56.50 | 56.35 | 4.07% | 527,861 |
| Aug 7, 2024 | 56.47 | 56.85 | 54.29 | 54.29 | 54.14 | -2.04% | 328,489 |
| Aug 6, 2024 | 57.34 | 57.81 | 55.34 | 55.42 | 55.27 | -2.38% | 380,503 |
| Aug 5, 2024 | 55.78 | 57.24 | 55.50 | 56.77 | 56.62 | -2.86% | 348,184 |
| Aug 2, 2024 | 58.57 | 58.80 | 57.40 | 58.44 | 58.28 | -3.37% | 259,935 |
| Aug 1, 2024 | 62.60 | 63.29 | 59.62 | 60.48 | 60.32 | -3.82% | 198,735 |
| Jul 31, 2024 | 62.64 | 64.15 | 61.95 | 62.88 | 62.71 | 1.63% | 172,039 |
| Jul 30, 2024 | 64.23 | 64.23 | 61.84 | 61.87 | 61.70 | -2.75% | 219,539 |
| Jul 29, 2024 | 64.00 | 64.28 | 63.25 | 63.62 | 63.45 | -0.34% | 178,918 |
| Jul 26, 2024 | 62.39 | 63.93 | 61.80 | 63.84 | 63.67 | 3.99% | 295,193 |
| Jul 25, 2024 | 60.74 | 62.20 | 60.40 | 61.39 | 61.22 | 1.10% | 232,668 |
| Jul 24, 2024 | 62.20 | 62.99 | 60.70 | 60.72 | 60.56 | -2.66% | 299,425 |
| Jul 23, 2024 | 61.49 | 62.61 | 61.30 | 62.38 | 62.21 | 1.32% | 201,265 |
| Jul 22, 2024 | 59.52 | 61.65 | 59.52 | 61.57 | 61.40 | 3.97% | 248,297 |
| Jul 19, 2024 | 58.41 | 59.40 | 57.67 | 59.22 | 59.06 | 2.21% | 274,399 |
| Jul 18, 2024 | 60.26 | 60.69 | 57.41 | 57.94 | 57.78 | -4.15% | 271,080 |
| Jul 17, 2024 | 59.93 | 61.12 | 59.86 | 60.45 | 60.29 | 0.10% | 313,794 |
| Jul 16, 2024 | 59.30 | 60.53 | 58.97 | 60.39 | 60.23 | 2.36% | 339,975 |
| Jul 15, 2024 | 57.48 | 59.10 | 57.24 | 59.00 | 58.84 | 3.26% | 410,181 |
| Jul 12, 2024 | 57.83 | 57.91 | 56.86 | 57.14 | 56.99 | 0.21% | 421,937 |
| Jul 11, 2024 | 56.75 | 57.62 | 56.75 | 57.02 | 56.87 | 1.12% | 262,342 |
| Jul 10, 2024 | 55.80 | 56.43 | 55.78 | 56.39 | 56.24 | 1.37% | 331,383 |
| Jul 9, 2024 | 56.61 | 56.72 | 55.48 | 55.63 | 55.48 | -1.96% | 628,941 |
| Jul 8, 2024 | 57.37 | 57.46 | 56.71 | 56.74 | 56.59 | -0.28% | 478,124 |
| Jul 5, 2024 | 58.70 | 59.03 | 56.50 | 56.90 | 56.75 | -3.28% | 715,356 |
| Jul 3, 2024 | 59.88 | 59.88 | 58.61 | 58.83 | 58.67 | -1.09% | 264,110 |
| Jul 2, 2024 | 59.44 | 59.93 | 59.25 | 59.48 | 59.32 | -0.22% | 396,755 |
| Jul 1, 2024 | 61.75 | 61.90 | 59.38 | 59.61 | 59.45 | -2.95% | 289,723 |
| Jun 28, 2024 | 60.64 | 61.44 | 60.02 | 61.42 | 61.25 | 2.16% | 439,098 |
| Jun 27, 2024 | 60.76 | 60.88 | 60.07 | 60.12 | 59.96 | -0.55% | 274,013 |
| Jun 26, 2024 | 61.19 | 61.19 | 60.10 | 60.45 | 60.29 | -1.48% | 312,244 |
| Jun 25, 2024 | 62.78 | 63.01 | 60.90 | 61.36 | 61.19 | -1.75% | 292,265 |
| Jun 24, 2024 | 64.32 | 64.50 | 62.42 | 62.45 | 62.28 | -3.36% | 347,129 |
| Jun 21, 2024 | 64.22 | 64.80 | 63.12 | 64.62 | 64.44 | 1.29% | 1,641,907 |
| Jun 20, 2024 | 63.02 | 63.96 | 62.94 | 63.80 | 63.63 | 0.87% | 330,545 |
| Jun 18, 2024 | 62.09 | 63.52 | 61.86 | 63.25 | 63.08 | 2.05% | 302,852 |
| Jun 17, 2024 | 60.37 | 62.19 | 60.24 | 61.98 | 61.81 | 2.67% | 210,125 |
| Jun 14, 2024 | 59.82 | 60.39 | 59.82 | 60.37 | 60.21 | -0.43% | 296,931 |
| Jun 13, 2024 | 60.55 | 60.98 | 59.33 | 60.63 | 60.47 | -0.25% | 238,622 |
| Jun 12, 2024 | 60.81 | 61.34 | 60.36 | 60.78 | 60.62 | 1.30% | 291,493 |
| Jun 11, 2024 | 60.77 | 60.92 | 59.96 | 60.00 | 59.84 | -1.61% | 264,383 |
| Jun 10, 2024 | 60.51 | 61.51 | 60.24 | 60.98 | 60.81 | -0.05% | 240,020 |
| Jun 7, 2024 | 60.74 | 61.20 | 60.20 | 61.01 | 60.84 | -0.07% | 161,060 |