Australia markets closed

Crane NXT, Co. (CXT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.95+1.49 (+2.90%)
At close: 04:00PM EST
52.95 +0.03 (+0.06%)
After hours: 04:03PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202351.4053.2951.3652.9552.95454,000
30 Nov 202351.5051.6451.0151.4651.46309,400
29 Nov 202351.3351.5950.4151.0651.06319,600
29 Nov 20230.14 Dividend
28 Nov 202352.0352.0850.9751.0550.91221,600
27 Nov 202352.6052.8251.9252.0751.93257,200
24 Nov 202352.8052.9852.3952.8352.6987,500
22 Nov 202352.9053.2152.1152.6352.49150,100
21 Nov 202352.7853.2352.3752.4552.31191,300
20 Nov 202353.2453.2552.5752.9352.78222,500
17 Nov 202351.7253.3151.2553.2053.05445,400
16 Nov 202352.4753.1951.4351.5651.42395,500
15 Nov 202353.0753.9551.8452.3452.20547,300
14 Nov 202352.0653.3251.7853.3053.15263,200
13 Nov 202351.0051.6450.8651.1050.96209,200
10 Nov 202350.4451.1249.8851.0650.92264,000
09 Nov 202350.2550.7249.6649.9849.84287,700
08 Nov 202349.9450.8349.4049.5349.39352,900
07 Nov 202353.3053.3048.4249.7749.63733,000
06 Nov 202353.9454.4753.5853.8353.68273,900
03 Nov 202354.4054.9054.1154.2154.06157,300
02 Nov 202353.3353.8053.0353.1953.04185,700
01 Nov 202351.4652.9951.4652.7752.63252,600
31 Oct 202350.7452.0150.4852.0051.86275,100
30 Oct 202351.2251.2250.5550.9050.76209,100
27 Oct 202351.7752.0350.6250.8950.75167,200
26 Oct 202352.7753.2251.6951.8251.68176,300
25 Oct 202351.6053.2651.6052.6152.47308,700
24 Oct 202351.0551.8450.5051.7651.62298,900
23 Oct 202350.7251.2750.3150.5150.37169,800
20 Oct 202351.8351.8550.7550.7750.63208,400
19 Oct 202351.4151.9650.9651.5851.44336,100
18 Oct 202353.3053.3051.5851.6051.46313,400
17 Oct 202352.5354.1152.2153.9253.77297,800
16 Oct 202353.2153.6852.6752.7252.58245,400
13 Oct 202353.0253.0252.1152.6852.54251,200
12 Oct 202354.5754.5852.9553.1953.04196,800
11 Oct 202355.0655.5754.4054.6954.54160,200
10 Oct 202355.4055.8654.8954.9754.82227,900
09 Oct 202354.5355.1954.4055.0054.85171,400
06 Oct 202353.6854.8053.5054.6854.53417,500
05 Oct 202353.5954.2053.2953.7853.63274,300
04 Oct 202352.6753.6752.3153.5453.39348,800
03 Oct 202353.8654.4252.8153.0252.87391,400
02 Oct 202355.4355.6954.3754.4654.31451,300
29 Sept 202356.1556.4255.2955.5755.42499,500
28 Sept 202355.5256.6655.0156.1556.00265,200
27 Sept 202355.3656.2255.2255.5255.37289,900
26 Sept 202356.4156.5555.1355.3655.21185,500
25 Sept 202355.9256.6955.7756.5056.35218,700
22 Sept 202356.5557.2856.1756.3556.20219,600
21 Sept 202357.1357.4156.4256.6256.46151,600
20 Sept 202358.9959.3457.3757.3857.22138,600
19 Sept 202357.8858.7257.6458.5358.37205,500
18 Sept 202357.3458.2157.3457.9057.74185,900
15 Sept 202357.3757.4156.3957.2157.05865,100
14 Sept 202357.5057.6856.8157.6757.51196,700
13 Sept 202357.0257.2856.6057.1356.97348,800
12 Sept 202356.8357.9556.5057.2057.04202,100
11 Sept 202357.7457.8457.0157.0956.93210,400
08 Sept 202357.6358.0457.2257.3957.23129,200
07 Sept 202357.7257.7256.4457.6357.47292,900
06 Sept 202357.4958.1257.3357.8957.73212,600
05 Sept 202359.7459.7456.7757.3357.17233,000
01 Sept 202359.5060.4659.5060.3560.18226,600
31 Aug 202359.0059.8959.0059.3659.20453,000
30 Aug 202359.2960.2359.2059.4859.32237,100
30 Aug 20230.14 Dividend
29 Aug 202358.9759.8458.6959.1558.85288,800
28 Aug 202359.1160.8259.0059.8559.54206,300
25 Aug 202359.1359.4958.4058.9358.63373,600
24 Aug 202359.8660.2859.2059.2158.91166,000
23 Aug 202359.0960.2258.8559.9359.62198,700
22 Aug 202359.5459.5458.7858.9658.66196,900
21 Aug 202359.6259.6258.6959.1258.82228,600
18 Aug 202358.9559.8958.6959.5859.28200,100
17 Aug 202359.9160.9759.3459.3459.04256,600
16 Aug 202360.2961.1759.6860.2759.96387,400
15 Aug 202360.4360.7159.9360.2959.98214,600
14 Aug 202360.3460.7759.5060.5560.24220,700
11 Aug 202361.2661.4660.0060.2659.95252,500
10 Aug 202360.5861.6560.1660.9760.66276,100
09 Aug 202362.2262.4059.9260.6060.29415,400
08 Aug 202358.0063.3658.0062.5362.21825,300
07 Aug 202356.6557.8056.4757.4557.16415,900
04 Aug 202358.0058.1556.5756.6556.36335,100
03 Aug 202357.5558.1157.1158.0257.72278,100
02 Aug 202358.6559.0557.7457.7457.45364,700
01 Aug 202358.5359.1158.3059.0758.77239,900
31 July 202357.3059.2057.3059.1558.85908,300
28 July 202358.3958.3956.9957.1756.88266,700
27 July 202358.3058.5257.7257.8857.58203,900
26 July 202357.4558.5857.3457.9557.65294,300
25 July 202356.7157.8656.5457.5657.27281,900
24 July 202356.5457.2456.4657.1056.81226,900
21 July 202357.3757.3756.5556.6156.32241,900
20 July 202358.7658.7656.9757.2156.92300,200
19 July 202358.3859.2657.9358.2657.96352,200
18 July 202357.1558.8357.1558.6658.36311,100
17 July 202356.1957.5256.0857.4357.14282,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...