Crane NXT, Co. (CXT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

61.52

+0.56

(+0.92%)

At close: 04:00PM EDT

61.52

+0.08

(+0.14%)

After hours:

04:01PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	61.77	62.24	61.15	61.52	61.52	154,276
May 02, 2024	60.17	60.96	59.82	60.96	60.96	155,200
May 01, 2024	60.48	60.80	59.50	59.62	59.62	240,200
Apr 30, 2024	62.11	62.37	60.74	60.81	60.81	272,900
Apr 29, 2024	63.00	63.15	62.53	62.59	62.59	174,900
Apr 26, 2024	62.52	63.14	62.30	62.65	62.65	167,300
Apr 25, 2024	62.80	62.80	62.06	62.52	62.52	154,800
Apr 24, 2024	62.96	63.57	62.26	62.87	62.87	175,500
Apr 23, 2024	62.05	63.89	62.05	63.24	63.24	227,200
Apr 22, 2024	61.67	62.54	61.20	61.79	61.79	289,600
Apr 19, 2024	61.82	62.23	60.90	61.33	61.33	362,800
Apr 18, 2024	61.90	62.35	61.24	61.37	61.37	327,800
Apr 17, 2024	61.73	62.16	60.98	61.44	61.44	318,600
Apr 16, 2024	60.94	61.51	59.83	61.38	61.38	210,200
Apr 15, 2024	61.66	61.88	60.54	61.03	61.03	425,400
Apr 12, 2024	62.07	62.48	60.51	60.91	60.91	266,800
Apr 11, 2024	62.15	62.50	61.10	62.50	62.50	333,700
Apr 10, 2024	61.04	61.82	60.81	61.71	61.71	283,900
Apr 09, 2024	60.46	62.11	59.61	62.09	62.09	346,300
Apr 08, 2024	58.67	60.35	58.42	59.95	59.95	523,600
Apr 05, 2024	57.45	58.15	57.45	57.71	57.71	345,000
Apr 04, 2024	59.00	59.25	57.18	57.51	57.51	217,900
Apr 03, 2024	59.24	59.70	58.30	58.50	58.50	375,600
Apr 02, 2024	60.64	60.64	59.25	59.60	59.60	268,600
Apr 01, 2024	61.90	62.21	60.91	61.02	61.02	237,100
Mar 28, 2024	61.46	62.16	61.05	61.90	61.90	248,200
Mar 27, 2024	60.13	61.59	60.13	61.54	61.54	375,100
Mar 26, 2024	60.45	60.55	59.94	59.95	59.95	194,600
Mar 25, 2024	60.82	61.15	60.34	60.34	60.34	199,800
Mar 22, 2024	61.31	61.31	60.29	60.82	60.82	214,500
Mar 21, 2024	60.64	61.34	60.64	60.90	60.90	244,200
Mar 20, 2024	60.16	60.54	59.85	60.34	60.34	215,200
Mar 19, 2024	60.71	61.04	59.77	60.46	60.46	522,700
Mar 18, 2024	61.77	62.29	60.45	60.62	60.62	484,100
Mar 15, 2024	59.59	61.11	59.51	60.75	60.75	1,950,700
Mar 14, 2024	60.83	61.00	59.56	59.89	59.89	451,600
Mar 13, 2024	60.43	61.56	60.20	60.79	60.79	409,600
Mar 12, 2024	59.70	60.40	59.03	60.28	60.28	365,700
Mar 11, 2024	59.41	60.37	57.56	59.60	59.60	507,100
Mar 08, 2024	60.55	60.84	59.57	59.59	59.59	192,600
Mar 07, 2024	60.06	60.50	59.78	60.23	60.23	230,500
Mar 06, 2024	59.52	60.00	59.23	59.77	59.77	242,600
Mar 05, 2024	59.40	60.12	58.52	59.14	59.14	293,400
Mar 04, 2024	59.45	60.45	59.30	59.52	59.52	282,100
Mar 01, 2024	58.54	59.26	57.68	59.25	59.25	411,200
Feb 29, 2024	58.29	58.54	57.63	58.42	58.42	439,900
Feb 28, 2024	58.01	58.97	57.82	58.00	58.00	288,800
Feb 28, 2024	0.16 Dividend
Feb 27, 2024	61.02	61.07	58.62	58.72	58.56	418,700
Feb 26, 2024	60.37	61.22	60.37	60.82	60.65	247,700
Feb 23, 2024	60.53	60.90	60.25	60.56	60.39	246,700
Feb 22, 2024	59.05	60.60	58.90	60.20	60.04	379,000
Feb 21, 2024	58.44	58.79	58.13	58.59	58.43	333,000
Feb 20, 2024	58.09	59.19	57.50	58.53	58.37	505,300
Feb 16, 2024	59.10	59.75	58.66	58.79	58.63	487,200
Feb 15, 2024	59.81	61.24	56.01	58.76	58.60	826,600
Feb 14, 2024	59.24	60.12	58.91	60.07	59.91	318,300
Feb 13, 2024	58.87	59.28	58.10	58.70	58.54	361,200
Feb 12, 2024	60.25	60.54	59.90	60.11	59.95	313,600
Feb 09, 2024	59.43	60.44	59.41	60.19	60.03	262,400
Feb 08, 2024	58.88	59.24	58.57	59.16	59.00	224,200
Feb 07, 2024	58.87	59.05	58.40	58.86	58.70	240,600
Feb 06, 2024	58.73	59.03	58.36	58.76	58.60	215,800
Feb 05, 2024	59.01	59.25	58.34	58.66	58.50	210,700
Feb 02, 2024	58.74	60.19	57.95	59.60	59.44	231,800
Feb 01, 2024	58.54	59.37	58.08	59.09	58.93	253,000
Jan 31, 2024	59.45	59.54	58.17	58.28	58.12	360,600
Jan 30, 2024	58.31	59.56	58.31	59.45	59.29	236,100
Jan 29, 2024	57.86	58.36	57.67	58.20	58.04	196,800
Jan 26, 2024	58.63	58.70	57.85	58.02	57.86	250,500
Jan 25, 2024	58.47	58.89	57.53	58.30	58.14	243,900
Jan 24, 2024	59.05	59.05	57.25	57.71	57.55	318,900
Jan 23, 2024	58.80	58.82	57.98	58.70	58.54	325,400
Jan 22, 2024	57.72	58.82	57.72	58.77	58.61	389,000
Jan 19, 2024	56.25	57.44	55.28	57.40	57.24	429,800
Jan 18, 2024	55.77	56.52	55.17	55.80	55.65	325,000
Jan 17, 2024	53.92	55.07	53.73	54.93	54.78	318,400
Jan 16, 2024	55.08	55.08	54.15	54.52	54.37	269,200
Jan 12, 2024	56.13	56.18	55.07	55.42	55.27	220,600
Jan 11, 2024	55.00	55.62	54.31	55.60	55.45	306,500
Jan 10, 2024	54.37	55.04	54.13	55.02	54.87	223,700
Jan 09, 2024	54.51	54.67	54.16	54.45	54.30	201,200
Jan 08, 2024	54.38	55.12	54.22	55.04	54.89	209,900
Jan 05, 2024	53.63	54.58	53.51	54.23	54.08	417,300
Jan 04, 2024	54.40	54.95	53.91	53.99	53.84	749,500
Jan 03, 2024	56.84	56.84	54.35	54.39	54.24	441,800
Jan 02, 2024	56.48	57.37	56.11	57.09	56.93	472,300
Dec 29, 2023	57.44	57.54	56.65	56.87	56.72	315,500
Dec 28, 2023	58.15	58.32	57.45	57.69	57.53	249,700
Dec 27, 2023	58.98	58.98	58.20	58.35	58.19	171,700
Dec 26, 2023	59.20	59.47	58.76	58.80	58.64	270,200
Dec 22, 2023	58.80	59.36	58.59	59.24	59.08	303,900
Dec 21, 2023	57.56	58.35	57.02	58.30	58.14	311,600
Dec 20, 2023	56.99	57.85	56.53	57.10	56.94	374,400
Dec 19, 2023	56.95	57.20	55.95	56.93	56.77	416,200
Dec 18, 2023	53.35	57.27	53.13	56.95	56.79	971,500
Dec 15, 2023	52.93	53.53	52.93	53.51	53.36	2,376,600
Dec 14, 2023	52.79	53.33	52.08	53.11	52.97	311,200
Dec 13, 2023	50.83	52.15	50.37	51.85	51.71	473,600
Dec 12, 2023	51.05	51.28	50.64	50.66	50.52	266,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,085.09+601.95(+0.70%)

Crane NXT, Co. (CXT)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,085.09
+601.95(+0.70%)