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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202455.2956.1955.2955.7455.740.13%268,195
Oct 28, 202455.6055.8255.3155.6755.670.74%193,329
Oct 25, 202455.0955.7354.6555.2655.260.97%212,253
Oct 24, 202455.2555.2554.3554.7354.73-0.26%229,988
Oct 23, 202455.3055.9354.3054.8754.87-1.33%237,272
Oct 22, 202456.5756.7054.9455.6155.61-2.18%400,868
Oct 21, 202458.1758.4956.7356.8556.85-2.34%506,510
Oct 18, 202458.0058.2156.9358.2158.210.50%418,017
Oct 17, 202456.2958.2756.0157.9257.924.17%495,331
Oct 16, 202455.1056.0054.7155.6055.601.46%324,127
Oct 15, 202455.6456.7454.7554.8054.80-0.42%503,252
Oct 14, 202455.1955.4554.8255.0355.03-0.05%170,959
Oct 11, 202453.9455.3053.9455.0655.061.87%202,367
Oct 10, 202453.7254.3353.3454.0554.050.06%250,189
Oct 9, 202453.8654.3453.5954.0254.020.54%372,123
Oct 8, 202454.4654.4953.5953.7353.73-1.25%301,332
Oct 7, 202455.3655.5854.2054.4154.41-2.63%414,826
Oct 4, 202456.3056.3055.3455.8855.881.03%570,735
Oct 3, 202455.4656.1655.0755.3155.31-0.93%482,684
Oct 2, 202455.1056.1055.0755.8355.831.47%409,922
Oct 1, 202456.0156.0154.5155.0255.02-1.93%282,190
Sep 30, 202455.2956.3555.2956.1056.100.56%392,563
Sep 27, 202456.1957.1455.2655.7955.790.11%334,965
Sep 26, 202455.7656.1854.8755.7355.730.60%531,104
Sep 25, 202459.8759.8755.0055.4055.40-7.11%825,771
Sep 24, 202458.9560.0558.9559.6459.641.90%591,780
Sep 23, 202459.2959.3858.4958.5358.53-0.80%450,627
Sep 20, 202459.2759.4558.2859.0059.00-1.44%1,989,946
Sep 19, 202459.5059.9759.1359.8659.862.68%408,301
Sep 18, 202458.1558.9857.6058.3058.300.62%316,767
Sep 17, 202458.2859.0057.5257.9457.940.29%377,790
Sep 16, 202458.2958.6657.5057.7757.77-0.89%363,544
Sep 13, 202458.6759.2058.0458.2958.290.64%269,235
Sep 12, 202456.7958.0856.2157.9257.923.26%343,696
Sep 11, 202455.5756.3854.0956.0956.090.94%221,256
Sep 10, 202455.4855.9154.5855.5755.570.18%219,697
Sep 9, 202455.9856.3855.0355.4755.47-0.38%474,296
Sep 6, 202456.8257.2255.6755.6855.68-2.02%425,726
Sep 5, 202456.5057.0856.1156.8356.830.64%512,823
Sep 4, 202455.8256.4955.3956.4756.470.57%359,391
Sep 3, 202458.0258.2855.7056.1556.15-4.43%425,129
Aug 30, 202458.4959.0957.7658.7558.750.65%728,548
Aug 29, 202458.8059.2158.2358.3758.210.03%263,328
Aug 28, 202458.2359.2457.8658.3558.190.03%283,302
Aug 27, 202458.1658.5257.6858.3358.170.09%268,847
Aug 26, 202459.0059.4257.9258.2858.12-0.80%330,869
Aug 23, 202457.2559.1956.7858.7558.593.16%393,647
Aug 22, 202457.9858.3656.9256.9556.80-1.66%417,884
Aug 21, 202458.3358.3357.1657.9157.751.60%246,368
Aug 20, 202457.7558.1156.8357.0056.85-1.76%229,055
Aug 19, 202457.8458.1757.3358.0257.860.36%171,437
Aug 16, 202458.0158.3957.2057.8157.65-0.09%221,190
Aug 15, 202457.4158.4057.1257.8657.703.08%308,284
Aug 14, 202456.4056.5355.8156.1355.98-0.34%248,636
Aug 13, 202455.7556.3655.1156.3256.172.42%312,983
Aug 12, 202456.7257.2254.4954.9954.84-3.05%326,536
Aug 9, 202456.1456.7555.0556.7256.570.39%780,622
Aug 8, 202455.6557.4354.1856.5056.354.07%527,861
Aug 7, 202456.4756.8554.2954.2954.14-2.04%328,489
Aug 6, 202457.3457.8155.3455.4255.27-2.38%380,503
Aug 5, 202455.7857.2455.5056.7756.62-2.86%348,184
Aug 2, 202458.5758.8057.4058.4458.28-3.37%259,935
Aug 1, 202462.6063.2959.6260.4860.32-3.82%198,735
Jul 31, 202462.6464.1561.9562.8862.711.63%172,039
Jul 30, 202464.2364.2361.8461.8761.70-2.75%219,539
Jul 29, 202464.0064.2863.2563.6263.45-0.34%178,918
Jul 26, 202462.3963.9361.8063.8463.673.99%295,193
Jul 25, 202460.7462.2060.4061.3961.221.10%232,668
Jul 24, 202462.2062.9960.7060.7260.56-2.66%299,425
Jul 23, 202461.4962.6161.3062.3862.211.32%201,265
Jul 22, 202459.5261.6559.5261.5761.403.97%248,297
Jul 19, 202458.4159.4057.6759.2259.062.21%274,399
Jul 18, 202460.2660.6957.4157.9457.78-4.15%271,080
Jul 17, 202459.9361.1259.8660.4560.290.10%313,794
Jul 16, 202459.3060.5358.9760.3960.232.36%339,975
Jul 15, 202457.4859.1057.2459.0058.843.26%410,181
Jul 12, 202457.8357.9156.8657.1456.990.21%421,937
Jul 11, 202456.7557.6256.7557.0256.871.12%262,342
Jul 10, 202455.8056.4355.7856.3956.241.37%331,383
Jul 9, 202456.6156.7255.4855.6355.48-1.96%628,941
Jul 8, 202457.3757.4656.7156.7456.59-0.28%478,124
Jul 5, 202458.7059.0356.5056.9056.75-3.28%715,356
Jul 3, 202459.8859.8858.6158.8358.67-1.09%264,110
Jul 2, 202459.4459.9359.2559.4859.32-0.22%396,755
Jul 1, 202461.7561.9059.3859.6159.45-2.95%289,723
Jun 28, 202460.6461.4460.0261.4261.252.16%439,098
Jun 27, 202460.7660.8860.0760.1259.96-0.55%274,013
Jun 26, 202461.1961.1960.1060.4560.29-1.48%312,244
Jun 25, 202462.7863.0160.9061.3661.19-1.75%292,265
Jun 24, 202464.3264.5062.4262.4562.28-3.36%347,129
Jun 21, 202464.2264.8063.1264.6264.441.29%1,641,907
Jun 20, 202463.0263.9662.9463.8063.630.87%330,545
Jun 18, 202462.0963.5261.8663.2563.082.05%302,852
Jun 17, 202460.3762.1960.2461.9861.812.67%210,125
Jun 14, 202459.8260.3959.8260.3760.21-0.43%296,931
Jun 13, 202460.5560.9859.3360.6360.47-0.25%238,622
Jun 12, 202460.8161.3460.3660.7860.621.30%291,493
Jun 11, 202460.7760.9259.9660.0059.84-1.61%264,383
Jun 10, 202460.5161.5160.2460.9860.81-0.05%240,020
Jun 7, 202460.7461.2060.2061.0160.84-0.07%161,060