Crane NXT Co.

62.85
-0.52 (-0.82%)
At close: Jan 28, 2025, 1:43 PM

CXT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 63.32 63.65 62.65 63.37 -0.33 -0.52% 453,029
Jan 24, 2025 64.29 64.45 62.72 63.70 -1.62 -2.48% 341,100
Jan 23, 2025 64.64 65.78 64.61 65.32 0.17 0.26% 331,400
Jan 22, 2025 66.78 66.91 64.61 65.15 -1.39 -2.09% 284,518
Jan 21, 2025 64.30 67.01 64.15 66.54 2.82 4.43% 286,300
Jan 17, 2025 64.17 64.17 63.55 63.72 0.29 0.46% 304,900
Jan 16, 2025 64.35 64.55 63.28 63.43 -0.86 -1.34% 328,700
Jan 15, 2025 65.00 65.14 63.90 64.29 0.72 1.13% 366,343
Jan 14, 2025 62.57 64.15 62.57 63.57 1.26 2.02% 498,802
Jan 13, 2025 61.13 62.38 61.13 62.31 0.47 0.76% 478,900
Jan 10, 2025 60.97 62.02 60.68 61.84 0.39 0.63% 464,500
Jan 8, 2025 59.56 61.77 59.32 61.45 1.37 2.28% 376,523
Jan 7, 2025 60.36 60.69 59.52 60.08 -0.23 -0.38% 323,600
Jan 6, 2025 60.00 61.04 60.00 60.31 0.69 1.16% 463,839
Jan 3, 2025 58.81 59.79 58.66 59.62 0.99 1.69% 280,505
Jan 2, 2025 58.78 59.29 58.13 58.63 0.41 0.70% 333,102
Dec 31, 2024 58.25 58.73 58.09 58.22 0.07 0.12% 362,011
Dec 30, 2024 57.30 58.18 56.68 58.15 0.14 0.24% 409,100
Dec 27, 2024 57.63 58.31 57.03 58.01 -0.19 -0.33% 249,200
Dec 26, 2024 57.33 58.22 57.09 58.20 0.62 1.08% 210,300
Dec 24, 2024 56.69 57.61 56.37 57.58 0.77 1.36% 94,241
Dec 23, 2024 56.49 56.95 56.24 56.81 0.37 0.66% 267,600
Dec 20, 2024 56.36 57.66 56.36 56.44 -0.52 -0.91% 1,471,315
Dec 19, 2024 57.54 57.54 56.64 56.96 -0.11 -0.19% 560,326
Dec 18, 2024 59.17 59.36 56.86 57.07 -1.57 -2.68% 624,600
Dec 17, 2024 60.18 60.18 58.38 58.64 -1.65 -2.74% 273,048
Dec 16, 2024 59.58 60.54 59.13 60.29 0.45 0.75% 395,305
Dec 13, 2024 60.75 60.82 59.67 59.84 -0.94 -1.55% 332,600
Dec 12, 2024 61.00 61.49 60.48 60.78 -0.51 -0.83% 173,208
Dec 11, 2024 61.87 62.41 61.03 61.29 -0.49 -0.79% 267,300
Dec 10, 2024 61.14 62.11 60.21 61.78 0.65 1.06% 227,318
Dec 9, 2024 61.31 61.87 60.65 61.13 0.46 0.76% 200,400
Dec 6, 2024 61.56 61.63 60.58 60.67 -0.45 -0.74% 203,200
Dec 5, 2024 62.58 62.58 61.04 61.12 -1.31 -2.10% 450,541
Dec 4, 2024 63.02 63.51 62.38 62.43 -0.27 -0.43% 208,510
Dec 3, 2024 63.21 63.51 62.47 62.70 -0.51 -0.81% 246,340
Dec 2, 2024 62.74 63.52 61.89 63.21 0.53 0.85% 459,000
Nov 29, 2024 62.74 63.31 62.44 62.68 -0.09 -0.14% 245,740
Nov 27, 2024 63.33 64.30 62.43 62.77 -0.47 -0.74% 376,805
Nov 26, 2024 62.06 64.00 61.99 63.24 1.04 1.67% 614,600
Nov 25, 2024 60.88 63.03 60.88 62.20 2.09 3.48% 584,336
Nov 22, 2024 58.64 60.25 58.37 60.11 1.87 3.21% 512,515
Nov 21, 2024 57.43 58.84 57.30 58.24 1.38 2.43% 323,300
Nov 20, 2024 56.55 56.93 55.92 56.86 0.41 0.73% 244,400
Nov 19, 2024 55.49 56.57 55.22 56.45 0.42 0.75% 206,600
Nov 18, 2024 55.64 56.29 55.39 56.03 0.54 0.97% 291,331
Nov 15, 2024 55.41 55.58 54.78 55.49 0.20 0.36% 274,035
Nov 14, 2024 55.71 56.00 54.35 55.29 -0.35 -0.63% 340,300
Nov 13, 2024 56.62 56.62 55.36 55.64 -0.89 -1.57% 197,142
Nov 12, 2024 56.24 57.23 56.17 56.53 0.17 0.30% 384,508

Create Price Alert on CXT

Your price alert will notify you when the stock price is above 62.85.

Add to Watchlist