Crane NXT Co. (CXT)
55.09
-0.27 (-0.49%)
At close: Mar 18, 2025, 3:59 PM
54.47
-1.11%
Pre-market: Mar 19, 2025, 04:21 AM EDT
CXT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 55.07 | 55.41 | 54.64 | 55.02 | -0.34 | -0.61% | 565,097 |
| Mar 17, 2025 | 54.27 | 55.47 | 54.27 | 55.36 | 0.78 | 1.43% | 368,946 |
| Mar 14, 2025 | 52.63 | 54.63 | 52.53 | 54.58 | 2.47 | 4.74% | 467,000 |
| Mar 13, 2025 | 52.85 | 53.44 | 52.05 | 52.11 | -0.80 | -1.51% | 365,948 |
| Mar 12, 2025 | 53.24 | 53.76 | 52.89 | 52.91 | -0.37 | -0.69% | 440,600 |
| Mar 11, 2025 | 54.39 | 54.77 | 53.26 | 53.28 | -0.83 | -1.53% | 559,800 |
| Mar 10, 2025 | 53.74 | 55.46 | 53.66 | 54.11 | -0.09 | -0.17% | 567,822 |
| Mar 7, 2025 | 53.21 | 54.49 | 53.02 | 54.20 | 0.74 | 1.38% | 693,500 |
| Mar 6, 2025 | 53.25 | 54.25 | 52.93 | 53.46 | -0.24 | -0.45% | 388,008 |
| Mar 5, 2025 | 53.97 | 54.44 | 53.27 | 53.70 | -0.14 | -0.26% | 562,329 |
| Mar 4, 2025 | 53.93 | 54.53 | 53.05 | 53.84 | -0.73 | -1.34% | 584,339 |
| Mar 3, 2025 | 55.88 | 56.07 | 54.39 | 54.57 | -1.25 | -2.24% | 496,539 |
| Feb 28, 2025 | 55.55 | 56.06 | 55.14 | 55.82 | -0.17 | -0.30% | 407,445 |
| Feb 27, 2025 | 57.48 | 57.59 | 55.93 | 55.99 | -1.29 | -2.25% | 379,226 |
| Feb 26, 2025 | 57.94 | 58.20 | 57.00 | 57.28 | -0.36 | -0.62% | 419,605 |
| Feb 25, 2025 | 57.63 | 57.97 | 57.21 | 57.64 | 0.19 | 0.33% | 499,039 |
| Feb 24, 2025 | 58.28 | 58.28 | 56.09 | 57.45 | -0.67 | -1.15% | 402,200 |
| Feb 21, 2025 | 59.47 | 59.47 | 57.66 | 58.12 | -1.15 | -1.94% | 601,218 |
| Feb 20, 2025 | 58.77 | 59.73 | 58.28 | 59.27 | 0.16 | 0.27% | 463,200 |
| Feb 19, 2025 | 59.00 | 59.69 | 58.71 | 59.11 | -0.19 | -0.32% | 349,578 |
| Feb 18, 2025 | 59.24 | 60.73 | 58.01 | 59.30 | -0.51 | -0.85% | 836,100 |
| Feb 14, 2025 | 58.43 | 59.95 | 57.76 | 59.81 | 2.01 | 3.48% | 857,349 |
| Feb 13, 2025 | 57.80 | 60.91 | 55.82 | 57.80 | -0.79 | -1.35% | 852,400 |
| Feb 12, 2025 | 58.50 | 59.13 | 58.26 | 58.59 | -1.03 | -1.73% | 594,523 |
| Feb 11, 2025 | 61.20 | 61.29 | 59.60 | 59.62 | -1.89 | -3.07% | 422,219 |
| Feb 10, 2025 | 62.50 | 62.50 | 61.20 | 61.51 | -0.39 | -0.63% | 380,314 |
| Feb 7, 2025 | 64.42 | 64.42 | 61.10 | 61.90 | -2.19 | -3.42% | 505,816 |
| Feb 6, 2025 | 65.07 | 65.07 | 63.34 | 64.09 | -0.77 | -1.19% | 485,300 |
| Feb 5, 2025 | 64.35 | 64.88 | 63.43 | 64.86 | 1.00 | 1.57% | 314,000 |
| Feb 4, 2025 | 62.85 | 64.03 | 62.34 | 63.86 | 0.81 | 1.28% | 284,600 |
| Feb 3, 2025 | 62.59 | 63.82 | 61.74 | 63.05 | -0.92 | -1.44% | 371,700 |
| Jan 31, 2025 | 64.45 | 64.75 | 63.24 | 63.97 | -0.26 | -0.40% | 853,145 |
| Jan 30, 2025 | 64.23 | 64.33 | 63.49 | 64.23 | 0.77 | 1.21% | 360,244 |
| Jan 29, 2025 | 63.90 | 64.63 | 63.17 | 63.46 | -0.29 | -0.45% | 288,100 |
| Jan 28, 2025 | 63.82 | 63.99 | 62.65 | 63.75 | 0.38 | 0.60% | 538,223 |
| 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 |