Skip to main content

Crane NXT, Co. Common Stock (NY: CXT )

53.80 +1.69 (+3.24%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 52.85 53.44 52.05 52.11 365,948 -0.80(-1.51%)
Mar 12, 2025 53.24 53.76 52.89 52.91 440,600 -0.37(-0.69%)
Mar 11, 2025 54.39 54.77 53.26 53.28 559,766 -0.83(-1.53%)
Mar 10, 2025 53.74 55.46 53.66 54.11 567,822 -0.09(-0.17%)
Mar 07, 2025 53.21 54.49 53.02 54.20 693,488 +0.74(+1.38%)
Mar 06, 2025 53.25 54.25 52.93 53.46 388,008 -0.24(-0.45%)
Mar 05, 2025 53.97 54.44 53.27 53.70 562,329 -0.14(-0.26%)
Mar 04, 2025 53.93 54.53 53.05 53.84 584,339 -0.73(-1.34%)
Mar 03, 2025 55.88 56.07 54.39 54.57 496,539 -1.25(-2.24%)
Feb 28, 2025 55.55 56.05 55.14 55.82 407,445 -0.17(-0.30%)
Feb 27, 2025 57.48 57.59 55.93 55.99 379,226 -1.29(-2.25%)
Feb 26, 2025 57.94 58.20 57.00 57.28 419,605 -0.36(-0.62%)
Feb 25, 2025 57.63 57.97 57.20 57.64 499,039 +0.19(+0.33%)
Feb 24, 2025 58.28 58.28 56.09 57.45 402,181 -0.67(-1.15%)
Feb 21, 2025 59.47 59.47 57.66 58.12 601,218 -1.15(-1.94%)
Feb 20, 2025 58.77 59.73 58.28 59.27 463,160 +0.16(+0.27%)
Feb 19, 2025 59.00 59.69 58.71 59.11 349,378 -0.19(-0.32%)
Feb 18, 2025 59.24 60.73 58.01 59.30 836,109 -0.51(-0.85%)
Feb 14, 2025 58.43 59.95 57.76 59.81 857,349 +2.01(+3.48%)
Feb 13, 2025 57.80 60.91 55.82 57.80 852,399 -0.79(-1.35%)
Feb 12, 2025 58.50 59.13 58.26 58.59 594,523 -1.03(-1.73%)
Feb 11, 2025 61.20 61.29 59.60 59.62 422,188 -1.89(-3.07%)
Feb 10, 2025 62.50 62.50 61.20 61.51 380,314 -0.39(-0.63%)
Feb 07, 2025 64.42 64.42 61.10 61.90 505,816 -2.19(-3.42%)
Feb 06, 2025 65.07 65.07 63.34 64.09 485,256 -0.77(-1.19%)
Feb 05, 2025 64.35 64.88 63.42 64.86 313,989 +1.00(+1.57%)
Feb 04, 2025 62.85 64.03 62.34 63.86 284,576 +0.81(+1.28%)
Feb 03, 2025 62.59 63.81 61.73 63.05 369,819 -0.92(-1.44%)
Jan 31, 2025 64.45 64.75 63.24 63.97 853,145 -0.26(-0.40%)
Jan 30, 2025 64.23 64.33 63.49 64.23 360,244 +0.77(+1.21%)
Jan 29, 2025 63.90 64.62 63.16 63.46 288,088 -0.29(-0.45%)
Jan 28, 2025 63.82 63.99 62.65 63.75 538,215 +0.38(+0.60%)
Jan 27, 2025 63.32 63.65 62.65 63.37 453,029 -0.33(-0.52%)
Jan 24, 2025 64.29 64.45 62.72 63.70 341,097 -1.62(-2.48%)
Jan 23, 2025 64.64 65.78 64.61 65.32 331,364 +0.17(+0.26%)
Jan 22, 2025 66.78 66.91 64.61 65.15 284,518 -1.39(-2.09%)
Jan 21, 2025 64.30 67.00 64.15 66.54 286,257 +2.82(+4.43%)
Jan 17, 2025 64.17 64.17 63.55 63.72 304,873 +0.29(+0.46%)
Jan 16, 2025 64.35 64.55 63.28 63.43 328,676 -0.86(-1.34%)
Jan 15, 2025 65.00 65.14 63.90 64.29 366,343 +0.72(+1.13%)
Jan 14, 2025 62.57 64.15 62.57 63.57 498,802 +1.26(+2.02%)
Jan 13, 2025 61.13 62.38 61.13 62.31 478,899 +0.47(+0.76%)
Jan 10, 2025 60.97 62.02 60.68 61.84 464,497 +0.39(+0.63%)
Jan 08, 2025 59.56 61.77 59.32 61.45 376,523 +1.37(+2.28%)
Jan 07, 2025 60.36 60.69 59.52 60.08 323,579 -0.23(-0.38%)
Jan 06, 2025 60.00 61.04 60.00 60.31 463,839 +0.69(+1.16%)
Jan 03, 2025 58.81 59.79 58.66 59.62 280,505 +0.99(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.