Crane NXT, Co. (CXT)

Compare

44.65

-2.38

(-5.06%)

As of 3:44:07 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	45.59	45.93	43.50	44.65	44.65	360,944
Apr 9, 2025	41.82	47.30	41.54	47.03	47.03	574,500
Apr 8, 2025	45.29	45.81	41.64	42.42	42.42	486,100
Apr 7, 2025	43.60	46.30	42.83	44.12	44.12	607,100
Apr 4, 2025	45.16	45.84	42.83	45.03	45.03	722,600
Apr 3, 2025	49.89	50.50	46.33	46.87	46.87	688,500
Apr 2, 2025	51.01	52.46	51.01	52.22	52.22	340,100
Apr 1, 2025	51.25	51.63	50.23	51.53	51.53	390,500
Mar 31, 2025	50.90	51.81	50.62	51.40	51.40	391,300
Mar 28, 2025	52.19	53.07	50.87	51.34	51.34	286,400
Mar 27, 2025	52.17	53.01	51.25	52.61	52.61	322,800
Mar 26, 2025	53.16	53.36	52.06	52.31	52.31	332,400
Mar 25, 2025	53.66	54.08	52.41	52.95	52.95	419,100
Mar 24, 2025	54.36	54.62	53.04	53.84	53.84	449,800
Mar 21, 2025	52.80	53.01	52.02	52.97	52.97	625,100
Mar 20, 2025	54.92	55.01	53.49	53.51	53.51	354,900
Mar 19, 2025	55.12	55.95	54.61	55.33	55.33	335,700
Mar 18, 2025	55.07	55.41	54.64	55.02	55.02	565,100
Mar 17, 2025	54.27	55.47	54.27	55.36	55.36	368,900
Mar 14, 2025	52.63	54.63	52.53	54.58	54.58	467,000
Mar 13, 2025	52.85	53.44	52.05	52.11	52.11	365,900
Mar 12, 2025	53.24	53.76	52.89	52.91	52.91	440,600
Mar 11, 2025	54.39	54.77	53.26	53.28	53.28	559,800
Mar 10, 2025	53.74	55.46	53.66	54.11	54.11	567,800
Mar 7, 2025	53.21	54.49	53.02	54.20	54.20	693,500
Mar 6, 2025	53.25	54.25	52.93	53.46	53.46	388,000
Mar 5, 2025	53.97	54.44	53.27	53.70	53.70	562,300
Mar 4, 2025	53.93	54.53	53.05	53.84	53.84	584,300
Mar 3, 2025	55.88	56.07	54.39	54.57	54.57	496,500
Feb 28, 2025	0.17 Dividend
Feb 28, 2025	55.55	56.06	55.14	55.82	55.82	407,400
Feb 27, 2025	57.48	57.59	55.93	55.99	55.82	379,200
Feb 26, 2025	57.94	58.20	57.00	57.28	57.11	419,600
Feb 25, 2025	57.63	57.97	57.21	57.64	57.46	499,000
Feb 24, 2025	58.28	58.28	56.09	57.45	57.28	402,200
Feb 21, 2025	59.47	59.47	57.66	58.12	57.94	601,200
Feb 20, 2025	58.77	59.73	58.28	59.27	59.09	463,200
Feb 19, 2025	59.00	59.69	58.71	59.11	58.93	349,400
Feb 18, 2025	59.24	60.73	58.01	59.30	59.12	836,100
Feb 14, 2025	58.43	59.95	57.76	59.81	59.63	857,300
Feb 13, 2025	57.80	60.91	55.82	57.80	57.62	852,400
Feb 12, 2025	58.50	59.13	58.26	58.59	58.41	594,500
Feb 11, 2025	61.20	61.29	59.60	59.62	59.44	422,200
Feb 10, 2025	62.50	62.50	61.20	61.51	61.32	380,300
Feb 7, 2025	64.42	64.42	61.10	61.90	61.71	505,800
Feb 6, 2025	65.07	65.07	63.34	64.09	63.90	485,300
Feb 5, 2025	64.35	64.88	63.43	64.86	64.66	314,000
Feb 4, 2025	62.85	64.03	62.34	63.86	63.67	284,600
Feb 3, 2025	62.59	63.82	61.74	63.05	62.86	371,700
Jan 31, 2025	64.45	64.75	63.24	63.97	63.78	853,100
Jan 30, 2025	64.23	64.33	63.49	64.23	64.03	360,200
Jan 29, 2025	63.90	64.63	63.17	63.46	63.27	288,100
Jan 28, 2025	63.82	63.99	62.65	63.75	63.56	538,200
Jan 27, 2025	63.32	63.65	62.65	63.37	63.18	453,000
Jan 24, 2025	64.29	64.45	62.72	63.70	63.51	341,100
Jan 23, 2025	64.64	65.78	64.61	65.32	65.12	331,400
Jan 22, 2025	66.78	66.91	64.61	65.15	64.95	284,500
Jan 21, 2025	64.30	67.01	64.15	66.54	66.34	286,300
Jan 17, 2025	64.17	64.17	63.55	63.72	63.53	304,900
Jan 16, 2025	64.35	64.55	63.28	63.43	63.24	328,700
Jan 15, 2025	65.00	65.14	63.90	64.29	64.09	366,300
Jan 14, 2025	62.57	64.15	62.57	63.57	63.38	498,800
Jan 13, 2025	61.13	62.38	61.13	62.31	62.12	478,900
Jan 10, 2025	60.97	62.02	60.68	61.84	61.65	464,500
Jan 8, 2025	59.56	61.77	59.32	61.45	61.26	376,500
Jan 7, 2025	60.36	60.69	59.52	60.08	59.90	323,600
Jan 6, 2025	60.00	61.04	60.00	60.31	60.13	463,800
Jan 3, 2025	58.81	59.79	58.66	59.62	59.44	280,500
Jan 2, 2025	58.78	59.29	58.13	58.63	58.45	333,100
Dec 31, 2024	58.25	58.73	58.09	58.22	58.04	362,000
Dec 30, 2024	57.30	58.18	56.68	58.15	57.97	409,100
Dec 27, 2024	57.63	58.31	57.03	58.01	57.83	249,200
Dec 26, 2024	57.33	58.22	57.09	58.20	58.02	210,300
Dec 24, 2024	56.69	57.61	56.37	57.58	57.41	94,200
Dec 23, 2024	56.49	56.95	56.24	56.81	56.64	267,600
Dec 20, 2024	56.36	57.66	56.36	56.44	56.27	1,471,300
Dec 19, 2024	57.54	57.54	56.64	56.96	56.79	560,300
Dec 18, 2024	59.17	59.36	56.86	57.07	56.90	624,600
Dec 17, 2024	60.18	60.18	58.38	58.64	58.46	273,000
Dec 16, 2024	59.58	60.54	59.13	60.29	60.11	395,300
Dec 13, 2024	60.75	60.82	59.67	59.84	59.66	332,600
Dec 12, 2024	61.00	61.49	60.48	60.78	60.60	173,200
Dec 11, 2024	61.87	62.41	61.03	61.29	61.10	267,300
Dec 10, 2024	61.14	62.11	60.21	61.78	61.59	227,300
Dec 9, 2024	61.31	61.87	60.65	61.13	60.94	200,400
Dec 6, 2024	61.56	61.63	60.58	60.67	60.49	203,200
Dec 5, 2024	62.58	62.58	61.04	61.12	60.93	450,500
Dec 4, 2024	63.02	63.51	62.38	62.43	62.24	208,300
Dec 3, 2024	63.21	63.51	62.47	62.70	62.51	246,300
Dec 2, 2024	62.74	63.52	61.89	63.21	63.02	459,000
Nov 29, 2024	0.16 Dividend
Nov 29, 2024	62.74	63.31	62.44	62.68	62.49	245,700
Nov 27, 2024	63.33	64.30	62.43	62.77	62.42	376,800
Nov 26, 2024	62.06	64.00	61.99	63.24	62.89	614,600
Nov 25, 2024	60.88	63.03	60.88	62.20	61.85	584,300
Nov 22, 2024	58.64	60.25	58.37	60.11	59.77	512,500
Nov 21, 2024	57.43	58.84	57.30	58.24	57.92	323,300
Nov 20, 2024	56.55	56.93	55.92	56.86	56.54	244,400
Nov 19, 2024	55.49	56.57	55.22	56.45	56.14	206,600
Nov 18, 2024	55.64	56.29	55.39	56.03	55.72	291,300
Nov 15, 2024	55.41	55.58	54.78	55.49	55.18	274,000
Nov 14, 2024	55.71	56.00	54.35	55.29	54.98	340,300
Nov 13, 2024	56.62	56.62	55.36	55.64	55.33	197,100
Nov 12, 2024	56.24	57.23	56.17	56.53	56.21	384,500
Nov 11, 2024	56.69	57.14	56.03	56.36	56.05	300,000
Nov 8, 2024	56.79	57.33	56.21	56.68	56.36	406,900
Nov 7, 2024	57.00	58.16	55.14	56.92	56.60	742,600
Nov 6, 2024	56.76	57.50	56.12	57.02	56.70	663,800
Nov 5, 2024	53.02	54.34	52.90	54.00	53.70	412,600
Nov 4, 2024	53.59	54.20	52.89	53.35	53.05	298,200
Nov 1, 2024	54.53	54.98	53.74	53.98	53.68	468,100
Oct 31, 2024	55.37	55.63	54.18	54.27	53.97	633,600
Oct 30, 2024	55.61	56.69	55.55	55.61	55.30	180,800
Oct 29, 2024	55.29	56.19	55.29	55.74	55.43	268,200
Oct 28, 2024	55.60	55.82	55.31	55.67	55.36	193,300
Oct 25, 2024	55.09	55.73	54.65	55.26	54.95	212,300
Oct 24, 2024	55.25	55.25	54.35	54.73	54.42	230,000
Oct 23, 2024	55.30	55.93	54.30	54.87	54.56	237,300
Oct 22, 2024	56.57	56.70	54.94	55.61	55.30	400,900
Oct 21, 2024	58.17	58.49	56.73	56.85	56.53	506,400
Oct 18, 2024	58.00	58.21	56.93	58.21	57.89	418,000
Oct 17, 2024	56.29	58.27	56.01	57.92	57.60	495,300
Oct 16, 2024	55.10	56.00	54.71	55.60	55.29	324,100
Oct 15, 2024	55.64	56.74	54.75	54.80	54.49	503,300
Oct 14, 2024	55.19	55.45	54.82	55.03	54.72	171,000
Oct 11, 2024	53.94	55.30	53.94	55.06	54.75	202,400
Oct 10, 2024	53.72	54.33	53.34	54.05	53.75	250,200
Oct 9, 2024	53.86	54.34	53.59	54.02	53.72	372,100
Oct 8, 2024	54.46	54.49	53.59	53.73	53.43	301,300
Oct 7, 2024	55.36	55.58	54.20	54.41	54.11	414,800
Oct 4, 2024	56.30	56.30	55.34	55.88	55.57	570,700
Oct 3, 2024	55.46	56.16	55.07	55.31	55.00	482,700
Oct 2, 2024	55.10	56.10	55.07	55.83	55.52	409,900
Oct 1, 2024	56.01	56.01	54.51	55.02	54.71	282,200
Sep 30, 2024	55.29	56.35	55.29	56.10	55.79	392,600
Sep 27, 2024	56.19	57.14	55.26	55.79	55.48	335,000
Sep 26, 2024	55.76	56.18	54.87	55.73	55.42	531,100
Sep 25, 2024	59.87	59.87	55.00	55.40	55.09	825,800
Sep 24, 2024	58.95	60.05	58.95	59.64	59.31	591,800
Sep 23, 2024	59.29	59.38	58.49	58.53	58.20	450,600
Sep 20, 2024	59.27	59.45	58.28	59.00	58.67	1,989,900
Sep 19, 2024	59.50	59.97	59.13	59.86	59.53	408,300
Sep 18, 2024	58.15	58.98	57.60	58.30	57.97	316,800
Sep 17, 2024	58.28	59.00	57.52	57.94	57.62	377,800
Sep 16, 2024	58.29	58.66	57.50	57.77	57.45	363,500
Sep 13, 2024	58.67	59.20	58.04	58.29	57.96	269,200
Sep 12, 2024	56.79	58.08	56.21	57.92	57.60	343,700
Sep 11, 2024	55.57	56.38	54.09	56.09	55.78	221,300
Sep 10, 2024	55.48	55.91	54.58	55.57	55.26	219,700
Sep 9, 2024	55.98	56.38	55.03	55.47	55.16	474,300
Sep 6, 2024	56.82	57.22	55.67	55.68	55.37	425,700
Sep 5, 2024	56.50	57.08	56.11	56.83	56.51	512,800
Sep 4, 2024	55.82	56.49	55.39	56.47	56.16	359,400
Sep 3, 2024	58.02	58.28	55.70	56.15	55.84	425,100
Aug 30, 2024	0.16 Dividend
Aug 30, 2024	58.49	59.09	57.76	58.75	58.42	728,500
Aug 29, 2024	58.80	59.21	58.23	58.37	57.89	263,300
Aug 28, 2024	58.23	59.24	57.86	58.35	57.87	283,300
Aug 27, 2024	58.16	58.52	57.68	58.33	57.85	268,800
Aug 26, 2024	59.00	59.42	57.92	58.28	57.80	330,900
Aug 23, 2024	57.25	59.19	56.78	58.75	58.26	393,600
Aug 22, 2024	57.98	58.36	56.92	56.95	56.48	417,900
Aug 21, 2024	58.33	58.33	57.16	57.91	57.43	246,400
Aug 20, 2024	57.75	58.11	56.83	57.00	56.53	229,100
Aug 19, 2024	57.84	58.17	57.33	58.02	57.54	171,400
Aug 16, 2024	58.01	58.39	57.20	57.81	57.33	221,200
Aug 15, 2024	57.41	58.40	57.12	57.86	57.38	308,300
Aug 14, 2024	56.40	56.53	55.81	56.13	55.66	248,600
Aug 13, 2024	55.75	56.36	55.11	56.32	55.85	313,000
Aug 12, 2024	56.72	57.22	54.49	54.99	54.53	326,500
Aug 9, 2024	56.14	56.75	55.05	56.72	56.25	780,600
Aug 8, 2024	55.65	57.43	54.18	56.50	56.03	527,900
Aug 7, 2024	56.47	56.85	54.29	54.29	53.84	328,500
Aug 6, 2024	57.34	57.81	55.34	55.42	54.96	380,500
Aug 5, 2024	55.78	57.24	55.50	56.77	56.30	348,200
Aug 2, 2024	58.57	58.80	57.40	58.44	57.95	259,900
Aug 1, 2024	62.60	63.29	59.62	60.48	59.98	198,700
Jul 31, 2024	62.64	64.15	61.95	62.88	62.36	172,000
Jul 30, 2024	64.23	64.23	61.84	61.87	61.36	219,500
Jul 29, 2024	64.00	64.28	63.25	63.62	63.09	178,900
Jul 26, 2024	62.39	63.93	61.80	63.84	63.31	295,200
Jul 25, 2024	60.74	62.20	60.40	61.39	60.88	232,700
Jul 24, 2024	62.20	62.99	60.70	60.72	60.22	299,400
Jul 23, 2024	61.49	62.61	61.30	62.38	61.86	201,300
Jul 22, 2024	59.52	61.65	59.52	61.57	61.06	248,300
Jul 19, 2024	58.41	59.40	57.67	59.22	58.73	274,400
Jul 18, 2024	60.26	60.69	57.41	57.94	57.46	271,100
Jul 17, 2024	59.93	61.12	59.86	60.45	59.95	313,800
Jul 16, 2024	59.30	60.53	58.97	60.39	59.89	340,000
Jul 15, 2024	57.48	59.10	57.24	59.00	58.51	410,200
Jul 12, 2024	57.83	57.91	56.86	57.14	56.67	421,900
Jul 11, 2024	56.75	57.62	56.75	57.02	56.55	262,300
Jul 10, 2024	55.80	56.43	55.78	56.39	55.92	331,400
Jul 9, 2024	56.61	56.72	55.48	55.63	55.17	628,900
Jul 8, 2024	57.37	57.46	56.71	56.74	56.27	478,100
Jul 5, 2024	58.70	59.03	56.50	56.90	56.43	715,400
Jul 3, 2024	59.88	59.88	58.61	58.83	58.34	264,100
Jul 2, 2024	59.44	59.93	59.25	59.48	58.99	396,800
Jul 1, 2024	61.75	61.90	59.38	59.61	59.12	289,700
Jun 28, 2024	60.64	61.44	60.02	61.42	60.91	439,100
Jun 27, 2024	60.76	60.88	60.07	60.12	59.62	274,000
Jun 26, 2024	61.19	61.19	60.10	60.45	59.95	312,200
Jun 25, 2024	62.78	63.01	60.90	61.36	60.85	292,300
Jun 24, 2024	64.32	64.50	62.42	62.45	61.93	347,100
Jun 21, 2024	64.22	64.80	63.12	64.62	64.08	1,641,900
Jun 20, 2024	63.02	63.96	62.94	63.80	63.27	330,500
Jun 18, 2024	62.09	63.52	61.86	63.25	62.72	302,900
Jun 17, 2024	60.37	62.19	60.24	61.98	61.47	210,100
Jun 14, 2024	59.82	60.39	59.82	60.37	59.87	296,900
Jun 13, 2024	60.55	60.98	59.33	60.63	60.13	238,600
Jun 12, 2024	60.81	61.34	60.36	60.78	60.28	291,500
Jun 11, 2024	60.77	60.92	59.96	60.00	59.50	264,400
Jun 10, 2024	60.51	61.51	60.24	60.98	60.47	240,000
Jun 7, 2024	60.74	61.20	60.20	61.01	60.50	161,100
Jun 6, 2024	61.83	62.15	60.77	61.05	60.54	260,900
Jun 5, 2024	61.10	62.13	60.49	62.05	61.53	211,500
Jun 4, 2024	61.25	61.25	59.90	60.58	60.08	281,100
Jun 3, 2024	63.69	63.69	61.25	61.47	60.96	226,000
May 31, 2024	0.16 Dividend
May 31, 2024	62.89	63.29	62.42	63.22	62.70	304,100
May 30, 2024	61.65	62.99	61.15	62.69	62.01	309,300
May 29, 2024	61.01	61.27	60.42	60.83	60.17	234,900
May 28, 2024	61.89	62.20	61.50	61.66	60.99	215,000
May 24, 2024	61.37	61.81	61.32	61.58	60.91	123,200
May 23, 2024	61.27	61.27	60.45	60.96	60.30	193,400
May 22, 2024	61.00	61.34	60.57	60.98	60.32	187,500
May 21, 2024	60.49	61.24	60.49	61.06	60.40	171,300
May 20, 2024	60.49	60.96	60.18	60.77	60.11	207,900
May 17, 2024	60.43	60.52	59.98	60.41	59.76	183,600
May 16, 2024	61.33	61.43	60.03	60.27	59.62	229,100
May 15, 2024	61.46	63.00	61.21	61.52	60.85	261,800
May 14, 2024	60.87	61.16	60.12	60.66	60.00	269,100
May 13, 2024	60.59	61.10	59.93	60.57	59.91	410,600
May 10, 2024	60.80	61.76	59.87	60.24	59.59	283,200
May 9, 2024	62.89	62.89	59.03	60.62	59.96	464,400
May 8, 2024	62.46	62.58	61.69	61.98	61.31	254,000
May 7, 2024	62.35	63.61	62.19	62.68	62.00	345,000
May 6, 2024	62.14	63.27	61.95	62.04	61.37	234,600
May 3, 2024	61.77	62.24	61.16	61.52	60.85	160,700
May 2, 2024	60.17	60.96	59.82	60.96	60.30	155,200
May 1, 2024	60.48	60.80	59.50	59.62	58.97	240,200
Apr 30, 2024	62.11	62.37	60.74	60.81	60.15	272,900
Apr 29, 2024	63.00	63.15	62.53	62.59	61.91	174,900
Apr 26, 2024	62.52	63.14	62.30	62.65	61.97	167,300
Apr 25, 2024	62.80	62.80	62.06	62.52	61.84	154,800
Apr 24, 2024	62.96	63.57	62.26	62.87	62.19	175,500
Apr 23, 2024	62.05	63.89	62.05	63.24	62.55	227,200
Apr 22, 2024	61.67	62.54	61.20	61.79	61.12	289,600
Apr 19, 2024	61.82	62.23	60.90	61.33	60.67	362,800
Apr 18, 2024	61.90	62.35	61.24	61.37	60.71	327,800
Apr 17, 2024	61.73	62.16	60.98	61.44	60.77	318,600
Apr 16, 2024	60.94	61.51	59.83	61.38	60.71	210,200
Apr 15, 2024	61.66	61.88	60.54	61.03	60.37	425,400
Apr 12, 2024	62.07	62.48	60.51	60.91	60.25	266,800
Apr 11, 2024	62.15	62.50	61.10	62.50	61.82	333,700
Apr 10, 2024	61.04	61.82	60.81	61.71	61.04	283,900

CR Crane Company

137.50

-6.95%

ITT ITT Inc.

121.05

-3.46%

FLS Flowserve Corporation

41.14

-7.79%

IEX IDEX Corporation

164.79

-5.19%

HLIO Helios Technologies, Inc.

26.70

-7.10%

NPO Enpro Inc.

144.04

-7.07%

RRX Regal Rexnord Corporation

95.98

-10.47%

WTS Watts Water Technologies, Inc.

187.52

-3.94%

DCI Donaldson Company, Inc.

61.53

-3.88%

GRC The Gorman-Rupp Company

32.77

-4.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Crane NXT, Co. (CXT)

Related Tickers