NYSE - Delayed Quote USD

Crane NXT, Co. (CXT)

Compare
57.92 +2.32 (+4.17%)
At close: 4:00 PM EDT
58.00 +0.08 (+0.14%)
After hours: 6:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 56.29 58.27 56.01 57.92 57.92 495,301
Oct 16, 2024 55.10 56.00 54.71 55.60 55.60 324,100
Oct 15, 2024 55.64 56.74 54.75 54.80 54.80 503,300
Oct 14, 2024 55.19 55.45 54.82 55.03 55.03 171,000
Oct 11, 2024 53.94 55.30 53.94 55.06 55.06 202,400
Oct 10, 2024 53.72 54.33 53.34 54.05 54.05 250,200
Oct 9, 2024 53.86 54.34 53.59 54.02 54.02 372,100
Oct 8, 2024 54.46 54.49 53.59 53.73 53.73 301,300
Oct 7, 2024 55.36 55.58 54.20 54.41 54.41 414,800
Oct 4, 2024 56.30 56.30 55.34 55.88 55.88 570,700
Oct 3, 2024 55.46 56.16 55.07 55.31 55.31 482,700
Oct 2, 2024 55.10 56.10 55.07 55.83 55.83 409,900
Oct 1, 2024 56.01 56.01 54.51 55.02 55.02 282,200
Sep 30, 2024 55.29 56.35 55.29 56.10 56.10 392,600
Sep 27, 2024 56.19 57.14 55.26 55.79 55.79 335,000
Sep 26, 2024 55.76 56.18 54.87 55.73 55.73 531,100
Sep 25, 2024 59.87 59.87 55.00 55.40 55.40 825,800
Sep 24, 2024 58.95 60.05 58.95 59.64 59.64 591,800
Sep 23, 2024 59.29 59.38 58.49 58.53 58.53 450,600
Sep 20, 2024 59.27 59.45 58.28 59.00 59.00 1,989,900
Sep 19, 2024 59.50 59.97 59.13 59.86 59.86 408,300
Sep 18, 2024 58.15 58.98 57.60 58.30 58.30 316,800
Sep 17, 2024 58.28 59.00 57.52 57.94 57.94 377,800
Sep 16, 2024 58.29 58.66 57.50 57.77 57.77 363,500
Sep 13, 2024 58.67 59.20 58.04 58.29 58.29 269,200
Sep 12, 2024 56.79 58.08 56.21 57.92 57.92 343,700
Sep 11, 2024 55.57 56.38 54.09 56.09 56.09 221,300
Sep 10, 2024 55.48 55.91 54.58 55.57 55.57 219,700
Sep 9, 2024 55.98 56.38 55.03 55.47 55.47 474,300
Sep 6, 2024 56.82 57.22 55.67 55.68 55.68 425,700
Sep 5, 2024 56.50 57.08 56.11 56.83 56.83 512,800
Sep 4, 2024 55.82 56.49 55.39 56.47 56.47 359,400
Sep 3, 2024 58.02 58.28 55.70 56.15 56.15 425,100
Aug 30, 2024 0.16 Dividend
Aug 30, 2024 58.49 59.09 57.76 58.75 58.75 728,500
Aug 29, 2024 58.80 59.21 58.23 58.37 58.21 263,300
Aug 28, 2024 58.23 59.24 57.86 58.35 58.19 283,300
Aug 27, 2024 58.16 58.52 57.68 58.33 58.17 268,800
Aug 26, 2024 59.00 59.42 57.92 58.28 58.12 330,900
Aug 23, 2024 57.25 59.19 56.78 58.75 58.59 393,600
Aug 22, 2024 57.98 58.36 56.92 56.95 56.79 417,900
Aug 21, 2024 58.33 58.33 57.16 57.91 57.75 246,400
Aug 20, 2024 57.75 58.11 56.83 57.00 56.84 229,100
Aug 19, 2024 57.84 58.17 57.33 58.02 57.86 171,400
Aug 16, 2024 58.01 58.39 57.20 57.81 57.65 221,200
Aug 15, 2024 57.41 58.40 57.12 57.86 57.70 308,300
Aug 14, 2024 56.40 56.53 55.81 56.13 55.98 248,600
Aug 13, 2024 55.75 56.36 55.11 56.32 56.17 313,000
Aug 12, 2024 56.72 57.22 54.49 54.99 54.84 326,500
Aug 9, 2024 56.14 56.75 55.05 56.72 56.56 780,600
Aug 8, 2024 55.65 57.43 54.18 56.50 56.35 527,900
Aug 7, 2024 56.47 56.85 54.29 54.29 54.14 328,500
Aug 6, 2024 57.34 57.81 55.34 55.42 55.27 380,500
Aug 5, 2024 55.78 57.24 55.50 56.77 56.61 348,200
Aug 2, 2024 58.57 58.80 57.40 58.44 58.28 259,900
Aug 1, 2024 62.60 63.29 59.62 60.48 60.31 198,700
Jul 31, 2024 62.64 64.15 61.95 62.88 62.71 172,000
Jul 30, 2024 64.23 64.23 61.84 61.87 61.70 219,500
Jul 29, 2024 64.00 64.28 63.25 63.62 63.45 178,900
Jul 26, 2024 62.39 63.93 61.80 63.84 63.67 295,200
Jul 25, 2024 60.74 62.20 60.40 61.39 61.22 232,700
Jul 24, 2024 62.20 62.99 60.70 60.72 60.55 299,400
Jul 23, 2024 61.49 62.61 61.30 62.38 62.21 201,300
Jul 22, 2024 59.52 61.65 59.52 61.57 61.40 248,300
Jul 19, 2024 58.41 59.40 57.67 59.22 59.06 274,400
Jul 18, 2024 60.26 60.69 57.41 57.94 57.78 271,100
Jul 17, 2024 59.93 61.12 59.86 60.45 60.28 313,800
Jul 16, 2024 59.30 60.53 58.97 60.39 60.22 340,000
Jul 15, 2024 57.48 59.10 57.24 59.00 58.84 410,200
Jul 12, 2024 57.83 57.91 56.86 57.14 56.98 421,900
Jul 11, 2024 56.75 57.62 56.75 57.02 56.86 262,300
Jul 10, 2024 55.80 56.43 55.78 56.39 56.24 331,400
Jul 9, 2024 56.61 56.72 55.48 55.63 55.48 628,900
Jul 8, 2024 57.37 57.46 56.71 56.74 56.58 478,100
Jul 5, 2024 58.70 59.03 56.50 56.90 56.74 715,400
Jul 3, 2024 59.88 59.88 58.61 58.83 58.67 264,100
Jul 2, 2024 59.44 59.93 59.25 59.48 59.32 396,800
Jul 1, 2024 61.75 61.90 59.38 59.61 59.45 289,700
Jun 28, 2024 60.64 61.44 60.02 61.42 61.25 439,100
Jun 27, 2024 60.76 60.88 60.07 60.12 59.96 274,000
Jun 26, 2024 61.19 61.19 60.10 60.45 60.28 312,200
Jun 25, 2024 62.78 63.01 60.90 61.36 61.19 292,300
Jun 24, 2024 64.32 64.50 62.42 62.45 62.28 347,100
Jun 21, 2024 64.22 64.80 63.12 64.62 64.44 1,641,900
Jun 20, 2024 63.02 63.96 62.94 63.80 63.63 330,500
Jun 18, 2024 62.09 63.52 61.86 63.25 63.08 302,900
Jun 17, 2024 60.37 62.19 60.24 61.98 61.81 210,100
Jun 14, 2024 59.82 60.39 59.82 60.37 60.20 296,900
Jun 13, 2024 60.55 60.98 59.33 60.63 60.46 238,600
Jun 12, 2024 60.81 61.34 60.36 60.78 60.61 291,500
Jun 11, 2024 60.77 60.92 59.96 60.00 59.84 264,400
Jun 10, 2024 60.51 61.51 60.24 60.98 60.81 240,000
Jun 7, 2024 60.74 61.20 60.20 61.01 60.84 161,100
Jun 6, 2024 61.83 62.15 60.77 61.05 60.88 260,900
Jun 5, 2024 61.10 62.13 60.49 62.05 61.88 211,500
Jun 4, 2024 61.25 61.25 59.90 60.58 60.41 281,100
Jun 3, 2024 63.69 63.69 61.25 61.47 61.30 226,000
May 31, 2024 0.16 Dividend
May 31, 2024 62.89 63.29 62.42 63.22 63.05 304,100
May 30, 2024 61.65 62.99 61.15 62.69 62.36 309,300
May 29, 2024 61.01 61.27 60.42 60.83 60.51 234,900
May 28, 2024 61.89 62.20 61.50 61.66 61.33 215,000
May 24, 2024 61.37 61.81 61.32 61.58 61.25 123,200
May 23, 2024 61.27 61.27 60.45 60.96 60.64 193,400
May 22, 2024 61.00 61.34 60.57 60.98 60.66 187,500
May 21, 2024 60.49 61.24 60.49 61.06 60.74 171,300
May 20, 2024 60.49 60.96 60.18 60.77 60.45 207,900
May 17, 2024 60.43 60.52 59.98 60.41 60.09 183,600
May 16, 2024 61.33 61.43 60.03 60.27 59.95 229,100
May 15, 2024 61.46 63.00 61.21 61.52 61.19 261,800
May 14, 2024 60.87 61.16 60.12 60.66 60.34 269,100
May 13, 2024 60.59 61.10 59.93 60.57 60.25 410,600
May 10, 2024 60.80 61.76 59.87 60.24 59.92 283,200
May 9, 2024 62.89 62.89 59.03 60.62 60.30 464,400
May 8, 2024 62.46 62.58 61.69 61.98 61.65 254,000
May 7, 2024 62.35 63.61 62.19 62.68 62.35 345,000
May 6, 2024 62.14 63.27 61.95 62.04 61.71 234,600
May 3, 2024 61.77 62.24 61.16 61.52 61.19 160,700
May 2, 2024 60.17 60.96 59.82 60.96 60.64 155,200
May 1, 2024 60.48 60.80 59.50 59.62 59.30 240,200
Apr 30, 2024 62.11 62.37 60.74 60.81 60.49 272,900
Apr 29, 2024 63.00 63.15 62.53 62.59 62.26 174,900
Apr 26, 2024 62.52 63.14 62.30 62.65 62.32 167,300
Apr 25, 2024 62.80 62.80 62.06 62.52 62.19 154,800
Apr 24, 2024 62.96 63.57 62.26 62.87 62.54 175,500
Apr 23, 2024 62.05 63.89 62.05 63.24 62.91 227,200
Apr 22, 2024 61.67 62.54 61.20 61.79 61.46 289,600
Apr 19, 2024 61.82 62.23 60.90 61.33 61.01 362,800
Apr 18, 2024 61.90 62.35 61.24 61.37 61.05 327,800
Apr 17, 2024 61.73 62.16 60.98 61.44 61.12 318,600
Apr 16, 2024 60.94 61.51 59.83 61.38 61.06 210,200
Apr 15, 2024 61.66 61.88 60.54 61.03 60.71 425,400
Apr 12, 2024 62.07 62.48 60.51 60.91 60.59 266,800
Apr 11, 2024 62.15 62.50 61.10 62.50 62.17 333,700
Apr 10, 2024 61.04 61.82 60.81 61.71 61.38 283,900
Apr 9, 2024 60.46 62.11 59.61 62.09 61.76 346,300
Apr 8, 2024 58.67 60.35 58.42 59.95 59.63 523,600
Apr 5, 2024 57.45 58.15 57.45 57.71 57.40 345,000
Apr 4, 2024 59.00 59.25 57.18 57.51 57.21 217,900
Apr 3, 2024 59.24 59.70 58.30 58.50 58.19 375,600
Apr 2, 2024 60.64 60.64 59.25 59.60 59.28 268,600
Apr 1, 2024 61.90 62.21 60.91 61.02 60.70 237,100
Mar 28, 2024 61.46 62.16 61.05 61.90 61.57 248,200
Mar 27, 2024 60.13 61.59 60.13 61.54 61.21 375,100
Mar 26, 2024 60.45 60.55 59.94 59.95 59.63 194,600
Mar 25, 2024 60.82 61.15 60.34 60.34 60.02 199,800
Mar 22, 2024 61.31 61.31 60.29 60.82 60.50 214,500
Mar 21, 2024 60.64 61.34 60.64 60.90 60.58 244,200
Mar 20, 2024 60.16 60.54 59.85 60.34 60.02 215,200
Mar 19, 2024 60.71 61.04 59.77 60.46 60.14 522,700
Mar 18, 2024 61.77 62.29 60.45 60.62 60.30 484,100
Mar 15, 2024 59.59 61.11 59.51 60.75 60.43 1,950,700
Mar 14, 2024 60.83 61.00 59.56 59.89 59.57 451,600
Mar 13, 2024 60.43 61.56 60.20 60.79 60.47 409,600
Mar 12, 2024 59.70 60.40 59.03 60.28 59.96 365,700
Mar 11, 2024 59.41 60.37 57.56 59.60 59.28 507,100
Mar 8, 2024 60.55 60.84 59.57 59.59 59.27 192,600
Mar 7, 2024 60.06 60.50 59.78 60.23 59.91 230,500
Mar 6, 2024 59.52 60.00 59.23 59.77 59.45 242,600
Mar 5, 2024 59.40 60.12 58.52 59.14 58.83 293,400
Mar 4, 2024 59.45 60.45 59.30 59.52 59.21 282,100
Mar 1, 2024 58.54 59.26 57.68 59.25 58.94 411,200
Feb 29, 2024 58.29 58.54 57.63 58.42 58.11 439,900
Feb 28, 2024 0.16 Dividend
Feb 28, 2024 58.01 58.97 57.82 58.00 57.69 288,800
Feb 27, 2024 61.02 61.07 58.62 58.72 58.25 418,700
Feb 26, 2024 60.37 61.22 60.37 60.82 60.33 247,700
Feb 23, 2024 60.53 60.90 60.25 60.56 60.08 246,700
Feb 22, 2024 59.05 60.60 58.90 60.20 59.72 379,000
Feb 21, 2024 58.44 58.79 58.13 58.59 58.12 333,000
Feb 20, 2024 58.09 59.19 57.50 58.53 58.06 505,300
Feb 16, 2024 59.10 59.75 58.66 58.79 58.32 487,200
Feb 15, 2024 59.81 61.24 56.01 58.76 58.29 826,600
Feb 14, 2024 59.24 60.12 58.91 60.07 59.59 318,300
Feb 13, 2024 58.87 59.28 58.10 58.70 58.23 361,200
Feb 12, 2024 60.25 60.54 59.90 60.11 59.63 313,600
Feb 9, 2024 59.43 60.44 59.41 60.19 59.71 262,400
Feb 8, 2024 58.88 59.24 58.57 59.16 58.69 224,200
Feb 7, 2024 58.87 59.05 58.40 58.86 58.39 240,600
Feb 6, 2024 58.73 59.03 58.36 58.76 58.29 215,800
Feb 5, 2024 59.01 59.25 58.34 58.66 58.19 210,700
Feb 2, 2024 58.74 60.19 57.95 59.60 59.12 231,800
Feb 1, 2024 58.54 59.37 58.08 59.09 58.62 253,000
Jan 31, 2024 59.45 59.54 58.17 58.28 57.81 360,600
Jan 30, 2024 58.31 59.56 58.31 59.45 58.97 236,100
Jan 29, 2024 57.86 58.36 57.67 58.20 57.73 196,800
Jan 26, 2024 58.63 58.70 57.85 58.02 57.56 250,500
Jan 25, 2024 58.47 58.89 57.53 58.30 57.83 243,900
Jan 24, 2024 59.05 59.05 57.25 57.71 57.25 318,900
Jan 23, 2024 58.80 58.82 57.98 58.70 58.23 325,400
Jan 22, 2024 57.72 58.82 57.72 58.77 58.30 389,000
Jan 19, 2024 56.25 57.44 55.28 57.40 56.94 429,800
Jan 18, 2024 55.77 56.52 55.17 55.80 55.35 325,000
Jan 17, 2024 53.92 55.07 53.73 54.93 54.49 318,400
Jan 16, 2024 55.08 55.08 54.15 54.52 54.08 269,200
Jan 12, 2024 56.13 56.18 55.07 55.42 54.98 220,600
Jan 11, 2024 55.00 55.62 54.31 55.60 55.16 306,500
Jan 10, 2024 54.37 55.04 54.13 55.02 54.58 223,700
Jan 9, 2024 54.51 54.67 54.16 54.45 54.01 201,200
Jan 8, 2024 54.38 55.12 54.22 55.04 54.60 209,900
Jan 5, 2024 53.63 54.58 53.51 54.23 53.80 417,300
Jan 4, 2024 54.40 54.95 53.91 53.99 53.56 749,500
Jan 3, 2024 56.84 56.84 54.35 54.39 53.96 441,800
Jan 2, 2024 56.48 57.37 56.11 57.09 56.63 472,300
Dec 29, 2023 57.44 57.54 56.65 56.87 56.42 315,500
Dec 28, 2023 58.15 58.32 57.45 57.69 57.23 249,700
Dec 27, 2023 58.98 58.98 58.20 58.35 57.88 171,700
Dec 26, 2023 59.20 59.47 58.76 58.80 58.33 270,200
Dec 22, 2023 58.80 59.36 58.59 59.24 58.77 303,900
Dec 21, 2023 57.56 58.35 57.02 58.30 57.83 311,600
Dec 20, 2023 56.99 57.85 56.53 57.10 56.64 374,400
Dec 19, 2023 56.95 57.20 55.95 56.93 56.47 416,200
Dec 18, 2023 53.35 57.27 53.13 56.95 56.49 971,500
Dec 15, 2023 52.93 53.53 52.93 53.51 53.08 2,376,600
Dec 14, 2023 52.79 53.33 52.08 53.11 52.69 311,200
Dec 13, 2023 50.83 52.15 50.37 51.85 51.44 473,600
Dec 12, 2023 51.05 51.28 50.64 50.66 50.25 266,300
Dec 11, 2023 50.93 51.50 50.31 51.18 50.77 379,700
Dec 8, 2023 51.40 51.95 50.76 51.09 50.68 354,200
Dec 7, 2023 50.92 51.26 50.32 51.24 50.83 605,500
Dec 6, 2023 52.28 52.55 50.50 50.54 50.14 351,200
Dec 5, 2023 52.90 54.09 51.95 51.96 51.54 420,500
Dec 4, 2023 52.60 53.62 52.33 53.15 52.72 398,800
Dec 1, 2023 51.40 53.29 51.36 52.95 52.53 454,000
Nov 30, 2023 51.50 51.64 51.01 51.46 51.05 309,400
Nov 29, 2023 0.14 Dividend
Nov 29, 2023 51.33 51.59 50.41 51.06 50.65 319,600
Nov 28, 2023 52.03 52.08 50.97 51.05 50.50 221,600
Nov 27, 2023 52.60 52.82 51.92 52.07 51.51 257,200
Nov 24, 2023 52.80 52.98 52.39 52.83 52.26 87,500
Nov 22, 2023 52.90 53.21 52.11 52.63 52.07 150,100
Nov 21, 2023 52.78 53.23 52.37 52.45 51.89 191,300
Nov 20, 2023 53.24 53.25 52.57 52.93 52.36 222,500
Nov 17, 2023 51.72 53.31 51.25 53.20 52.63 445,400
Nov 16, 2023 52.47 53.19 51.43 51.56 51.01 395,500
Nov 15, 2023 53.07 53.95 51.84 52.34 51.78 547,300
Nov 14, 2023 52.06 53.32 51.78 53.30 52.73 263,200
Nov 13, 2023 51.00 51.64 50.86 51.10 50.55 209,200
Nov 10, 2023 50.44 51.12 49.88 51.06 50.51 264,000
Nov 9, 2023 50.25 50.72 49.66 49.98 49.44 287,700
Nov 8, 2023 49.94 50.83 49.40 49.53 49.00 352,900
Nov 7, 2023 53.30 53.30 48.42 49.77 49.24 733,000
Nov 6, 2023 53.94 54.47 53.58 53.83 53.25 273,900
Nov 3, 2023 54.40 54.90 54.11 54.21 53.63 157,300
Nov 2, 2023 53.33 53.80 53.03 53.19 52.62 185,700
Nov 1, 2023 51.46 52.99 51.46 52.77 52.20 252,600
Oct 31, 2023 50.74 52.01 50.48 52.00 51.44 275,100
Oct 30, 2023 51.22 51.22 50.55 50.90 50.35 209,100
Oct 27, 2023 51.77 52.03 50.62 50.89 50.34 167,200
Oct 26, 2023 52.77 53.22 51.69 51.82 51.26 176,300
Oct 25, 2023 51.60 53.26 51.60 52.61 52.05 308,700
Oct 24, 2023 51.05 51.84 50.50 51.76 51.21 298,900
Oct 23, 2023 50.72 51.27 50.31 50.51 49.97 169,800
Oct 20, 2023 51.83 51.85 50.75 50.77 50.23 208,400
Oct 19, 2023 51.41 51.96 50.96 51.58 51.03 336,100
Oct 18, 2023 53.30 53.30 51.58 51.60 51.05 313,400

Related Tickers

CR Crane Company
163.23
+1.11%
 
ENOV Enovis Corporation
41.06
+0.69%
 
DCI Donaldson Company, Inc.
74.72
+1.32%
 
GTES Gates Industrial Corporation plc
18.34
+0.82%
 
RRX Regal Rexnord Corporation
176.54
-0.69%
 
NDSN Nordson Corporation
256.14
-0.20%
 
MIDD The Middleby Corporation
139.59
+0.85%
 
IEX IDEX Corporation
209.88
-0.34%
 
AME AMETEK, Inc.
169.68
-0.02%
 
GGG Graco Inc.
85.90
-0.24%