Crane NXT, Co. (CXT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

55.88

+0.57

(+1.03%)

At close: 04:00PM EDT

55.25

-0.63

(-1.13%)

After hours:

04:04PM EDT

Time period:

04 Oct 2023 - 04 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	56.30	56.30	55.34	55.88	55.88	570,700
03 Oct 2024	55.46	56.16	55.07	55.31	55.31	482,700
02 Oct 2024	55.10	56.10	55.07	55.83	55.83	409,900
01 Oct 2024	56.01	56.01	54.51	55.02	55.02	282,200
30 Sept 2024	55.29	56.35	55.29	56.10	56.10	392,600
27 Sept 2024	56.19	57.14	55.26	55.79	55.79	335,000
26 Sept 2024	55.76	56.18	54.87	55.73	55.73	531,100
25 Sept 2024	59.87	59.87	55.00	55.40	55.40	825,800
24 Sept 2024	58.95	60.05	58.95	59.64	59.64	591,800
23 Sept 2024	59.29	59.38	58.49	58.53	58.53	450,600
20 Sept 2024	59.27	59.45	58.28	59.00	59.00	1,989,900
19 Sept 2024	59.50	59.97	59.13	59.86	59.86	408,300
18 Sept 2024	58.15	58.98	57.60	58.30	58.30	316,800
17 Sept 2024	58.28	59.00	57.52	57.94	57.94	377,800
16 Sept 2024	58.29	58.66	57.50	57.77	57.77	363,500
13 Sept 2024	58.67	59.20	58.04	58.29	58.29	269,200
12 Sept 2024	56.79	58.08	56.21	57.92	57.92	343,700
11 Sept 2024	55.57	56.38	54.09	56.09	56.09	221,300
10 Sept 2024	55.48	55.91	54.58	55.57	55.57	219,700
09 Sept 2024	55.98	56.38	55.03	55.47	55.47	474,300
06 Sept 2024	56.82	57.22	55.67	55.68	55.68	425,700
05 Sept 2024	56.50	57.08	56.11	56.83	56.83	512,800
04 Sept 2024	55.82	56.49	55.39	56.47	56.47	359,400
03 Sept 2024	58.02	58.28	55.70	56.15	56.15	425,100
30 Aug 2024	58.49	59.09	57.76	58.75	58.75	728,500
30 Aug 2024	0.16 Dividend
29 Aug 2024	58.80	59.21	58.23	58.37	58.21	263,300
28 Aug 2024	58.23	59.24	57.86	58.35	58.19	283,300
27 Aug 2024	58.16	58.52	57.68	58.33	58.17	268,800
26 Aug 2024	59.00	59.42	57.92	58.28	58.12	330,900
23 Aug 2024	57.25	59.19	56.78	58.75	58.59	393,600
22 Aug 2024	57.98	58.36	56.92	56.95	56.79	417,900
21 Aug 2024	58.33	58.33	57.16	57.91	57.75	246,400
20 Aug 2024	57.75	58.11	56.83	57.00	56.84	229,100
19 Aug 2024	57.84	58.17	57.33	58.02	57.86	171,400
16 Aug 2024	58.01	58.39	57.20	57.81	57.65	221,200
15 Aug 2024	57.41	58.40	57.12	57.86	57.70	308,300
14 Aug 2024	56.40	56.53	55.81	56.13	55.98	248,600
13 Aug 2024	55.75	56.36	55.11	56.32	56.17	313,000
12 Aug 2024	56.72	57.22	54.49	54.99	54.84	326,500
09 Aug 2024	56.14	56.75	55.05	56.72	56.56	780,600
08 Aug 2024	55.65	57.43	54.18	56.50	56.35	527,900
07 Aug 2024	56.47	56.85	54.29	54.29	54.14	328,500
06 Aug 2024	57.34	57.81	55.34	55.42	55.27	380,500
05 Aug 2024	55.78	57.24	55.50	56.77	56.61	348,200
02 Aug 2024	58.57	58.80	57.40	58.44	58.28	259,900
01 Aug 2024	62.60	63.29	59.62	60.48	60.31	198,700
31 July 2024	62.64	64.15	61.95	62.88	62.71	172,000
30 July 2024	64.23	64.23	61.84	61.87	61.70	219,500
29 July 2024	64.00	64.28	63.25	63.62	63.45	178,900
26 July 2024	62.39	63.93	61.80	63.84	63.67	295,200
25 July 2024	60.74	62.20	60.40	61.39	61.22	232,700
24 July 2024	62.20	62.99	60.70	60.72	60.55	299,400
23 July 2024	61.49	62.61	61.30	62.38	62.21	201,300
22 July 2024	59.52	61.65	59.52	61.57	61.40	248,300
19 July 2024	58.41	59.40	57.67	59.22	59.06	274,400
18 July 2024	60.26	60.69	57.41	57.94	57.78	271,100
17 July 2024	59.93	61.12	59.86	60.45	60.28	313,800
16 July 2024	59.30	60.53	58.97	60.39	60.22	340,000
15 July 2024	57.48	59.10	57.24	59.00	58.84	410,200
12 July 2024	57.83	57.91	56.86	57.14	56.98	421,900
11 July 2024	56.75	57.62	56.75	57.02	56.86	262,300
10 July 2024	55.80	56.43	55.78	56.39	56.24	331,400
09 July 2024	56.61	56.72	55.48	55.63	55.48	628,900
08 July 2024	57.37	57.46	56.71	56.74	56.58	478,100
05 July 2024	58.70	59.03	56.50	56.90	56.74	715,400
03 July 2024	59.88	59.88	58.61	58.83	58.67	264,100
02 July 2024	59.44	59.93	59.25	59.48	59.32	396,800
01 July 2024	61.75	61.90	59.38	59.61	59.45	289,700
28 June 2024	60.64	61.44	60.02	61.42	61.25	439,100
27 June 2024	60.76	60.88	60.07	60.12	59.96	274,000
26 June 2024	61.19	61.19	60.10	60.45	60.28	312,200
25 June 2024	62.78	63.01	60.90	61.36	61.19	292,300
24 June 2024	64.32	64.50	62.42	62.45	62.28	347,100
21 June 2024	64.22	64.80	63.12	64.62	64.44	1,641,900
20 June 2024	63.02	63.96	62.94	63.80	63.63	330,500
18 June 2024	62.09	63.52	61.86	63.25	63.08	302,900
17 June 2024	60.37	62.19	60.24	61.98	61.81	210,100
14 June 2024	59.82	60.39	59.82	60.37	60.20	296,900
13 June 2024	60.55	60.98	59.33	60.63	60.46	238,600
12 June 2024	60.81	61.34	60.36	60.78	60.61	291,500
11 June 2024	60.77	60.92	59.96	60.00	59.84	264,400
10 June 2024	60.51	61.51	60.24	60.98	60.81	240,000
07 June 2024	60.74	61.20	60.20	61.01	60.84	161,100
06 June 2024	61.83	62.15	60.77	61.05	60.88	260,900
05 June 2024	61.10	62.13	60.49	62.05	61.88	211,500
04 June 2024	61.25	61.25	59.90	60.58	60.41	281,100
03 June 2024	63.69	63.69	61.25	61.47	61.30	226,000
31 May 2024	62.89	63.29	62.42	63.22	63.05	304,100
31 May 2024	0.16 Dividend
30 May 2024	61.65	62.99	61.15	62.69	62.36	309,300
29 May 2024	61.01	61.27	60.42	60.83	60.51	234,900
28 May 2024	61.89	62.20	61.50	61.66	61.33	215,000
24 May 2024	61.37	61.81	61.32	61.58	61.25	123,200
23 May 2024	61.27	61.27	60.45	60.96	60.64	193,400
22 May 2024	61.00	61.34	60.57	60.98	60.66	187,500
21 May 2024	60.49	61.24	60.49	61.06	60.74	171,300
20 May 2024	60.49	60.96	60.18	60.77	60.45	207,900
17 May 2024	60.43	60.52	59.98	60.41	60.09	183,600
16 May 2024	61.33	61.43	60.03	60.27	59.95	229,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD90,941.71+1,248.40(+1.39%)

Crane NXT, Co. (CXT)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
90,941.71
+1,248.40(+1.39%)