Crane NXT, Co. Common Stock (CXT)

47.10
+0.10 (0.21%)
NYSE · Last Trade: Oct 1st, 12:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crane NXT, Co. Common Stock (CXT)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202647.1847.3846.6447.10527,09247.10
9/29/202647.8948.2046.6847.00453,59247.00
9/28/202647.4848.6046.5147.50544,46647.50
9/25/202647.4148.2747.0147.72383,19547.72
9/24/202648.0048.2147.0347.16759,40847.16
9/23/202648.2349.2847.1948.42747,80648.42
9/22/202647.7049.2047.4048.44717,52448.44
9/21/202646.2046.2244.8645.77649,82145.77
9/18/202645.2445.9444.8445.61767,21145.61
9/17/202648.5248.5245.2045.29594,82945.29
9/16/202647.5848.1046.5347.33538,20647.33
9/15/202649.5850.2847.4247.54593,26847.54
9/14/202651.1851.7649.7549.81549,66349.81
9/11/202651.0452.1550.7251.99509,68451.99
9/10/202650.2450.9049.8050.37786,74050.37
9/09/202649.5051.2449.4850.67621,74150.67
9/08/202650.6050.6049.2149.60487,78349.60
9/04/202649.7750.7849.6150.06343,98250.06
9/03/202650.4050.4049.4049.99516,46449.99
9/02/202649.0350.2848.9850.07421,19650.07
9/01/202648.2349.9348.2349.16524,43449.16
8/31/202649.7050.6048.5348.90412,58648.90
8/28/202649.6750.2949.0450.13431,12749.95
8/27/202650.4551.0649.5949.71385,23149.53
8/26/202650.1550.8249.8450.64350,49550.46
8/25/202650.6250.8749.5850.15386,70949.97
8/24/202650.5150.8349.0549.80618,95949.62
8/21/202650.0050.4748.7150.20411,94550.02
8/20/202648.2349.5647.5849.46399,69149.28
8/19/202648.0648.7847.7948.56499,04048.39
8/18/202649.5849.5847.8147.90467,53147.73
8/17/202651.4051.7349.9650.33455,71050.15
8/14/202651.3352.0450.9451.66347,08251.47
8/13/202652.1052.5450.6951.43373,01551.25
8/12/202651.6552.1650.1851.98425,61351.79
8/11/202651.4752.6750.6551.18778,01851.00
8/10/202652.6753.6950.6851.49686,48051.31
8/07/202654.6854.6852.0253.33710,39353.14
8/06/202653.4457.7753.1054.35768,29454.15
8/05/202654.6054.9152.1552.37830,18552.18
8/04/202654.2254.9453.8754.68697,71654.48
8/03/202652.3353.7252.3353.65475,82053.46
7/31/202651.9652.7751.1451.95556,57151.76
7/30/202652.9352.9350.6451.60621,09451.41
7/29/202653.8254.3951.2452.00606,63251.81
7/28/202654.1054.8153.4854.56596,45054.36
7/27/202653.5054.3552.8754.22607,85254.03
7/24/202652.0153.2951.5352.86512,91852.67
7/23/202650.9152.5950.9152.05706,72751.86
7/22/202651.4052.1451.0151.75509,37351.56
7/21/202651.4251.7150.4651.11425,42750.93
7/20/202651.0551.9450.1551.09403,13950.91
7/17/202651.0552.8550.9751.27581,68851.09
7/16/202651.4153.0751.3452.04839,15751.85
7/15/202651.7052.7250.6451.41587,53751.23
7/14/202650.7250.9449.7850.66548,28650.48
7/13/202650.7251.5150.2850.47560,44950.29
7/10/202650.3251.3049.7450.83544,18150.65
7/09/202649.7751.0949.2849.95619,35749.77
7/08/202649.4349.6447.7349.19773,04549.01
7/07/202651.8551.8649.4549.89848,91849.71
7/06/202652.4753.8551.8151.981,155,84051.79
7/02/202651.8752.8451.4052.50857,52952.31
7/01/202650.9952.7150.5451.96724,30251.77