Australia markets close in 2 hours 59 minutes

Crane NXT, Co. (CXT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.63-0.15 (-0.25%)
At close: 04:00PM EDT
60.02 -0.62 (-1.02%)
After hours: 04:03PM EDT
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 202460.5560.9859.3360.6360.63238,600
12 June 202460.8161.3460.3660.7860.78291,500
11 June 202460.7760.9259.9660.0060.00264,400
10 June 202460.5161.5160.2460.9860.98240,000
07 June 202460.7461.2060.2061.0161.01161,100
06 June 202461.8362.1560.7761.0561.05260,900
05 June 202461.1062.1360.4962.0562.05211,500
04 June 202461.2561.2559.9060.5860.58281,100
03 June 202463.6963.6961.2561.4761.47226,000
31 May 202462.8963.2962.4263.2263.22304,100
31 May 20240.16 Dividend
30 May 202461.6562.9961.1562.6962.53309,300
29 May 202461.0161.2760.4260.8360.67234,900
28 May 202461.8962.2061.5061.6661.50215,000
24 May 202461.3761.8161.3261.5861.42123,200
23 May 202461.2761.2760.4560.9660.80193,400
22 May 202461.0061.3460.5760.9860.82187,500
21 May 202460.4961.2460.4961.0660.90171,300
20 May 202460.4960.9660.1860.7760.61207,900
17 May 202460.4360.5259.9860.4160.26183,600
16 May 202461.3361.4360.0360.2760.12229,100
15 May 202461.4663.0061.2161.5261.36261,800
14 May 202460.8761.1660.1260.6660.51269,100
13 May 202460.5961.1059.9360.5760.42410,600
10 May 202460.8061.7659.8760.2460.09283,200
09 May 202462.8962.8959.0360.6260.47464,400
08 May 202462.4662.5861.6961.9861.82254,000
07 May 202462.3563.6162.1962.6862.52345,000
06 May 202462.1463.2761.9562.0461.88234,600
03 May 202461.7762.2461.1661.5261.36160,700
02 May 202460.1760.9659.8260.9660.80155,200
01 May 202460.4860.8059.5059.6259.47240,200
30 Apr 202462.1162.3760.7460.8160.65272,900
29 Apr 202463.0063.1562.5362.5962.43174,900
26 Apr 202462.5263.1462.3062.6562.49167,300
25 Apr 202462.8062.8062.0662.5262.36154,800
24 Apr 202462.9663.5762.2662.8762.71175,500
23 Apr 202462.0563.8962.0563.2463.08227,200
22 Apr 202461.6762.5461.2061.7961.63289,600
19 Apr 202461.8262.2360.9061.3361.17362,800
18 Apr 202461.9062.3561.2461.3761.21327,800
17 Apr 202461.7362.1660.9861.4461.28318,600
16 Apr 202460.9461.5159.8361.3861.22210,200
15 Apr 202461.6661.8860.5461.0360.87425,400
12 Apr 202462.0762.4860.5160.9160.75266,800
11 Apr 202462.1562.5061.1062.5062.34333,700
10 Apr 202461.0461.8260.8161.7161.55283,900
09 Apr 202460.4662.1159.6162.0961.93346,300
08 Apr 202458.6760.3558.4259.9559.80523,600
05 Apr 202457.4558.1557.4557.7157.56345,000
04 Apr 202459.0059.2557.1857.5157.36217,900
03 Apr 202459.2459.7058.3058.5058.35375,600
02 Apr 202460.6460.6459.2559.6059.45268,600
01 Apr 202461.9062.2160.9161.0260.86237,100
28 Mar 202461.4662.1661.0561.9061.74248,200
27 Mar 202460.1361.5960.1361.5461.38375,100
26 Mar 202460.4560.5559.9459.9559.80194,600
25 Mar 202460.8261.1560.3460.3460.19199,800
22 Mar 202461.3161.3160.2960.8260.66214,500
21 Mar 202460.6461.3460.6460.9060.74244,200
20 Mar 202460.1660.5459.8560.3460.19215,200
19 Mar 202460.7161.0459.7760.4660.31522,700
18 Mar 202461.7762.2960.4560.6260.47484,100
15 Mar 202459.5961.1159.5160.7560.591,950,700
14 Mar 202460.8361.0059.5659.8959.74451,600
13 Mar 202460.4361.5660.2060.7960.63409,600
12 Mar 202459.7060.4059.0360.2860.13365,700
11 Mar 202459.4160.3757.5659.6059.45507,100
08 Mar 202460.5560.8459.5759.5959.44192,600
07 Mar 202460.0660.5059.7860.2360.08230,500
06 Mar 202459.5260.0059.2359.7759.62242,600
05 Mar 202459.4060.1258.5259.1458.99293,400
04 Mar 202459.4560.4559.3059.5259.37282,100
01 Mar 202458.5459.2657.6859.2559.10411,200
29 Feb 202458.2958.5457.6358.4258.27439,900
28 Feb 202458.0158.9757.8258.0057.85288,800
28 Feb 20240.16 Dividend
27 Feb 202461.0261.0758.6258.7258.41418,700
26 Feb 202460.3761.2260.3760.8260.50247,700
23 Feb 202460.5360.9060.2560.5660.24246,700
22 Feb 202459.0560.6058.9060.2059.88379,000
21 Feb 202458.4458.7958.1358.5958.28333,000
20 Feb 202458.0959.1957.5058.5358.22505,300
16 Feb 202459.1059.7558.6658.7958.48487,200
15 Feb 202459.8161.2456.0158.7658.45826,600
14 Feb 202459.2460.1258.9160.0759.75318,300
13 Feb 202458.8759.2858.1058.7058.39361,200
12 Feb 202460.2560.5459.9060.1159.79313,600
09 Feb 202459.4360.4459.4160.1959.87262,400
08 Feb 202458.8859.2458.5759.1658.85224,200
07 Feb 202458.8759.0558.4058.8658.55240,600
06 Feb 202458.7359.0358.3658.7658.45215,800
05 Feb 202459.0159.2558.3458.6658.35210,700
02 Feb 202458.7460.1957.9559.6059.29231,800
01 Feb 202458.5459.3758.0859.0958.78253,000
31 Jan 202459.4559.5458.1758.2857.97360,600
30 Jan 202458.3159.5658.3159.4559.14236,100
29 Jan 202457.8658.3657.6758.2057.89196,800
26 Jan 202458.6358.7057.8558.0257.71250,500
25 Jan 202458.4758.8957.5358.3057.99243,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...