NYSE - Nasdaq Real Time Price • USD
Crane NXT, Co. (CXT)
As of 12:11 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 3, 2024 | 63.69 | 63.57 | 61.61 | 61.76 | 61.76 | 60,152 |
May 31, 2024 | 0.16 Dividend | |||||
May 31, 2024 | 62.89 | 63.29 | 62.42 | 63.22 | 63.22 | 303,600 |
May 30, 2024 | 61.65 | 62.99 | 61.15 | 62.69 | 62.53 | 309,300 |
May 29, 2024 | 61.01 | 61.27 | 60.42 | 60.83 | 60.67 | 234,900 |
May 28, 2024 | 61.89 | 62.20 | 61.50 | 61.66 | 61.50 | 215,000 |
May 24, 2024 | 61.37 | 61.81 | 61.32 | 61.58 | 61.42 | 123,200 |
May 23, 2024 | 61.27 | 61.27 | 60.45 | 60.96 | 60.80 | 193,400 |
May 22, 2024 | 61.00 | 61.34 | 60.57 | 60.98 | 60.82 | 187,500 |
May 21, 2024 | 60.49 | 61.24 | 60.49 | 61.06 | 60.90 | 171,300 |
May 20, 2024 | 60.49 | 60.96 | 60.18 | 60.77 | 60.61 | 207,900 |
May 17, 2024 | 60.43 | 60.52 | 59.98 | 60.41 | 60.26 | 183,600 |
May 16, 2024 | 61.33 | 61.43 | 60.03 | 60.27 | 60.12 | 229,100 |
May 15, 2024 | 61.46 | 63.00 | 61.21 | 61.52 | 61.36 | 261,800 |
May 14, 2024 | 60.87 | 61.16 | 60.12 | 60.66 | 60.51 | 269,100 |
May 13, 2024 | 60.59 | 61.10 | 59.93 | 60.57 | 60.42 | 410,600 |
May 10, 2024 | 60.80 | 61.76 | 59.87 | 60.24 | 60.09 | 283,200 |
May 9, 2024 | 62.89 | 62.89 | 59.03 | 60.62 | 60.47 | 464,400 |
May 8, 2024 | 62.46 | 62.58 | 61.69 | 61.98 | 61.82 | 254,000 |
May 7, 2024 | 62.35 | 63.61 | 62.19 | 62.68 | 62.52 | 345,000 |
May 6, 2024 | 62.14 | 63.27 | 61.95 | 62.04 | 61.88 | 234,600 |
May 3, 2024 | 61.77 | 62.24 | 61.16 | 61.52 | 61.36 | 160,700 |
May 2, 2024 | 60.17 | 60.96 | 59.82 | 60.96 | 60.80 | 155,200 |
May 1, 2024 | 60.48 | 60.80 | 59.50 | 59.62 | 59.47 | 240,200 |
Apr 30, 2024 | 62.11 | 62.37 | 60.74 | 60.81 | 60.65 | 272,900 |
Apr 29, 2024 | 63.00 | 63.15 | 62.53 | 62.59 | 62.43 | 174,900 |
Apr 26, 2024 | 62.52 | 63.14 | 62.30 | 62.65 | 62.49 | 167,300 |
Apr 25, 2024 | 62.80 | 62.80 | 62.06 | 62.52 | 62.36 | 154,800 |
Apr 24, 2024 | 62.96 | 63.57 | 62.26 | 62.87 | 62.71 | 175,500 |
Apr 23, 2024 | 62.05 | 63.89 | 62.05 | 63.24 | 63.08 | 227,200 |
Apr 22, 2024 | 61.67 | 62.54 | 61.20 | 61.79 | 61.63 | 289,600 |
Apr 19, 2024 | 61.82 | 62.23 | 60.90 | 61.33 | 61.17 | 362,800 |
Apr 18, 2024 | 61.90 | 62.35 | 61.24 | 61.37 | 61.21 | 327,800 |
Apr 17, 2024 | 61.73 | 62.16 | 60.98 | 61.44 | 61.28 | 318,600 |
Apr 16, 2024 | 60.94 | 61.51 | 59.83 | 61.38 | 61.22 | 210,200 |
Apr 15, 2024 | 61.66 | 61.88 | 60.54 | 61.03 | 60.87 | 425,400 |
Apr 12, 2024 | 62.07 | 62.48 | 60.51 | 60.91 | 60.75 | 266,800 |
Apr 11, 2024 | 62.15 | 62.50 | 61.10 | 62.50 | 62.34 | 333,700 |
Apr 10, 2024 | 61.04 | 61.82 | 60.81 | 61.71 | 61.55 | 283,900 |
Apr 9, 2024 | 60.46 | 62.11 | 59.61 | 62.09 | 61.93 | 346,300 |
Apr 8, 2024 | 58.67 | 60.35 | 58.42 | 59.95 | 59.80 | 523,600 |
Apr 5, 2024 | 57.45 | 58.15 | 57.45 | 57.71 | 57.56 | 345,000 |
Apr 4, 2024 | 59.00 | 59.25 | 57.18 | 57.51 | 57.36 | 217,900 |
Apr 3, 2024 | 59.24 | 59.70 | 58.30 | 58.50 | 58.35 | 375,600 |
Apr 2, 2024 | 60.64 | 60.64 | 59.25 | 59.60 | 59.45 | 268,600 |
Apr 1, 2024 | 61.90 | 62.21 | 60.91 | 61.02 | 60.86 | 237,100 |
Mar 28, 2024 | 61.46 | 62.16 | 61.05 | 61.90 | 61.74 | 248,200 |
Mar 27, 2024 | 60.13 | 61.59 | 60.13 | 61.54 | 61.38 | 375,100 |
Mar 26, 2024 | 60.45 | 60.55 | 59.94 | 59.95 | 59.80 | 194,600 |
Mar 25, 2024 | 60.82 | 61.15 | 60.34 | 60.34 | 60.19 | 199,800 |
Mar 22, 2024 | 61.31 | 61.31 | 60.29 | 60.82 | 60.66 | 214,500 |
Mar 21, 2024 | 60.64 | 61.34 | 60.64 | 60.90 | 60.74 | 244,200 |
Mar 20, 2024 | 60.16 | 60.54 | 59.85 | 60.34 | 60.19 | 215,200 |
Mar 19, 2024 | 60.71 | 61.04 | 59.77 | 60.46 | 60.31 | 522,700 |
Mar 18, 2024 | 61.77 | 62.29 | 60.45 | 60.62 | 60.47 | 484,100 |
Mar 15, 2024 | 59.59 | 61.11 | 59.51 | 60.75 | 60.59 | 1,950,700 |
Mar 14, 2024 | 60.83 | 61.00 | 59.56 | 59.89 | 59.74 | 451,600 |
Mar 13, 2024 | 60.43 | 61.56 | 60.20 | 60.79 | 60.63 | 409,600 |
Mar 12, 2024 | 59.70 | 60.40 | 59.03 | 60.28 | 60.13 | 365,700 |
Mar 11, 2024 | 59.41 | 60.37 | 57.56 | 59.60 | 59.45 | 507,100 |
Mar 8, 2024 | 60.55 | 60.84 | 59.57 | 59.59 | 59.44 | 192,600 |
Mar 7, 2024 | 60.06 | 60.50 | 59.78 | 60.23 | 60.08 | 230,500 |
Mar 6, 2024 | 59.52 | 60.00 | 59.23 | 59.77 | 59.62 | 242,600 |
Mar 5, 2024 | 59.40 | 60.12 | 58.52 | 59.14 | 58.99 | 293,400 |
Mar 4, 2024 | 59.45 | 60.45 | 59.30 | 59.52 | 59.37 | 282,100 |
Mar 1, 2024 | 58.54 | 59.26 | 57.68 | 59.25 | 59.10 | 411,200 |
Feb 29, 2024 | 58.29 | 58.54 | 57.63 | 58.42 | 58.27 | 439,900 |
Feb 28, 2024 | 0.16 Dividend | |||||
Feb 28, 2024 | 58.01 | 58.97 | 57.82 | 58.00 | 57.85 | 288,800 |
Feb 27, 2024 | 61.02 | 61.07 | 58.62 | 58.72 | 58.41 | 418,700 |
Feb 26, 2024 | 60.37 | 61.22 | 60.37 | 60.82 | 60.50 | 247,700 |
Feb 23, 2024 | 60.53 | 60.90 | 60.25 | 60.56 | 60.24 | 246,700 |
Feb 22, 2024 | 59.05 | 60.60 | 58.90 | 60.20 | 59.88 | 379,000 |
Feb 21, 2024 | 58.44 | 58.79 | 58.13 | 58.59 | 58.28 | 333,000 |
Feb 20, 2024 | 58.09 | 59.19 | 57.50 | 58.53 | 58.22 | 505,300 |
Feb 16, 2024 | 59.10 | 59.75 | 58.66 | 58.79 | 58.48 | 487,200 |
Feb 15, 2024 | 59.81 | 61.24 | 56.01 | 58.76 | 58.45 | 826,600 |
Feb 14, 2024 | 59.24 | 60.12 | 58.91 | 60.07 | 59.75 | 318,300 |
Feb 13, 2024 | 58.87 | 59.28 | 58.10 | 58.70 | 58.39 | 361,200 |
Feb 12, 2024 | 60.25 | 60.54 | 59.90 | 60.11 | 59.79 | 313,600 |
Feb 9, 2024 | 59.43 | 60.44 | 59.41 | 60.19 | 59.87 | 262,400 |
Feb 8, 2024 | 58.88 | 59.24 | 58.57 | 59.16 | 58.85 | 224,200 |
Feb 7, 2024 | 58.87 | 59.05 | 58.40 | 58.86 | 58.55 | 240,600 |
Feb 6, 2024 | 58.73 | 59.03 | 58.36 | 58.76 | 58.45 | 215,800 |
Feb 5, 2024 | 59.01 | 59.25 | 58.34 | 58.66 | 58.35 | 210,700 |
Feb 2, 2024 | 58.74 | 60.19 | 57.95 | 59.60 | 59.29 | 231,800 |
Feb 1, 2024 | 58.54 | 59.37 | 58.08 | 59.09 | 58.78 | 253,000 |
Jan 31, 2024 | 59.45 | 59.54 | 58.17 | 58.28 | 57.97 | 360,600 |
Jan 30, 2024 | 58.31 | 59.56 | 58.31 | 59.45 | 59.14 | 236,100 |
Jan 29, 2024 | 57.86 | 58.36 | 57.67 | 58.20 | 57.89 | 196,800 |
Jan 26, 2024 | 58.63 | 58.70 | 57.85 | 58.02 | 57.71 | 250,500 |
Jan 25, 2024 | 58.47 | 58.89 | 57.53 | 58.30 | 57.99 | 243,900 |
Jan 24, 2024 | 59.05 | 59.05 | 57.25 | 57.71 | 57.41 | 318,900 |
Jan 23, 2024 | 58.80 | 58.82 | 57.98 | 58.70 | 58.39 | 325,400 |
Jan 22, 2024 | 57.72 | 58.82 | 57.72 | 58.77 | 58.46 | 389,000 |
Jan 19, 2024 | 56.25 | 57.44 | 55.28 | 57.40 | 57.10 | 429,800 |
Jan 18, 2024 | 55.77 | 56.52 | 55.17 | 55.80 | 55.51 | 325,000 |
Jan 17, 2024 | 53.92 | 55.07 | 53.73 | 54.93 | 54.64 | 318,400 |
Jan 16, 2024 | 55.08 | 55.08 | 54.15 | 54.52 | 54.23 | 269,200 |
Jan 12, 2024 | 56.13 | 56.18 | 55.07 | 55.42 | 55.13 | 220,600 |
Jan 11, 2024 | 55.00 | 55.62 | 54.31 | 55.60 | 55.31 | 306,500 |
Jan 10, 2024 | 54.37 | 55.04 | 54.13 | 55.02 | 54.73 | 223,700 |
Jan 9, 2024 | 54.51 | 54.67 | 54.16 | 54.45 | 54.16 | 201,200 |
Jan 8, 2024 | 54.38 | 55.12 | 54.22 | 55.04 | 54.75 | 209,900 |
Jan 5, 2024 | 53.63 | 54.58 | 53.51 | 54.23 | 53.94 | 417,300 |
Jan 4, 2024 | 54.40 | 54.95 | 53.91 | 53.99 | 53.71 | 749,500 |
Jan 3, 2024 | 56.84 | 56.84 | 54.35 | 54.39 | 54.10 | 441,800 |
Jan 2, 2024 | 56.48 | 57.37 | 56.11 | 57.09 | 56.79 | 472,300 |
Dec 29, 2023 | 57.44 | 57.54 | 56.65 | 56.87 | 56.57 | 315,500 |
Dec 28, 2023 | 58.15 | 58.32 | 57.45 | 57.69 | 57.39 | 249,700 |
Dec 27, 2023 | 58.98 | 58.98 | 58.20 | 58.35 | 58.04 | 171,700 |
Dec 26, 2023 | 59.20 | 59.47 | 58.76 | 58.80 | 58.49 | 270,200 |
Dec 22, 2023 | 58.80 | 59.36 | 58.59 | 59.24 | 58.93 | 303,900 |
Dec 21, 2023 | 57.56 | 58.35 | 57.02 | 58.30 | 57.99 | 311,600 |
Dec 20, 2023 | 56.99 | 57.85 | 56.53 | 57.10 | 56.80 | 374,400 |
Dec 19, 2023 | 56.95 | 57.20 | 55.95 | 56.93 | 56.63 | 416,200 |
Dec 18, 2023 | 53.35 | 57.27 | 53.13 | 56.95 | 56.65 | 971,500 |
Dec 15, 2023 | 52.93 | 53.53 | 52.93 | 53.51 | 53.23 | 2,376,600 |
Dec 14, 2023 | 52.79 | 53.33 | 52.08 | 53.11 | 52.83 | 311,200 |
Dec 13, 2023 | 50.83 | 52.15 | 50.37 | 51.85 | 51.58 | 473,600 |
Dec 12, 2023 | 51.05 | 51.28 | 50.64 | 50.66 | 50.39 | 266,300 |
Dec 11, 2023 | 50.93 | 51.50 | 50.31 | 51.18 | 50.91 | 379,700 |
Dec 8, 2023 | 51.40 | 51.95 | 50.76 | 51.09 | 50.82 | 354,200 |
Dec 7, 2023 | 50.92 | 51.26 | 50.32 | 51.24 | 50.97 | 605,500 |
Dec 6, 2023 | 52.28 | 52.55 | 50.50 | 50.54 | 50.27 | 351,200 |
Dec 5, 2023 | 52.90 | 54.09 | 51.95 | 51.96 | 51.69 | 420,500 |
Dec 4, 2023 | 52.60 | 53.62 | 52.33 | 53.15 | 52.87 | 398,800 |
Dec 1, 2023 | 51.40 | 53.29 | 51.36 | 52.95 | 52.67 | 454,000 |
Nov 30, 2023 | 51.50 | 51.64 | 51.01 | 51.46 | 51.19 | 309,400 |
Nov 29, 2023 | 0.14 Dividend | |||||
Nov 29, 2023 | 51.33 | 51.59 | 50.41 | 51.06 | 50.79 | 319,600 |
Nov 28, 2023 | 52.03 | 52.08 | 50.97 | 51.05 | 50.64 | 221,600 |
Nov 27, 2023 | 52.60 | 52.82 | 51.92 | 52.07 | 51.65 | 257,200 |
Nov 24, 2023 | 52.80 | 52.98 | 52.39 | 52.83 | 52.41 | 87,500 |
Nov 22, 2023 | 52.90 | 53.21 | 52.11 | 52.63 | 52.21 | 150,100 |
Nov 21, 2023 | 52.78 | 53.23 | 52.37 | 52.45 | 52.03 | 191,300 |
Nov 20, 2023 | 53.24 | 53.25 | 52.57 | 52.93 | 52.51 | 222,500 |
Nov 17, 2023 | 51.72 | 53.31 | 51.25 | 53.20 | 52.77 | 445,400 |
Nov 16, 2023 | 52.47 | 53.19 | 51.43 | 51.56 | 51.15 | 395,500 |
Nov 15, 2023 | 53.07 | 53.95 | 51.84 | 52.34 | 51.92 | 547,300 |
Nov 14, 2023 | 52.06 | 53.32 | 51.78 | 53.30 | 52.87 | 263,200 |
Nov 13, 2023 | 51.00 | 51.64 | 50.86 | 51.10 | 50.69 | 209,200 |
Nov 10, 2023 | 50.44 | 51.12 | 49.88 | 51.06 | 50.65 | 264,000 |
Nov 9, 2023 | 50.25 | 50.72 | 49.66 | 49.98 | 49.58 | 287,700 |
Nov 8, 2023 | 49.94 | 50.83 | 49.40 | 49.53 | 49.13 | 352,900 |
Nov 7, 2023 | 53.30 | 53.30 | 48.42 | 49.77 | 49.37 | 733,000 |
Nov 6, 2023 | 53.94 | 54.47 | 53.58 | 53.83 | 53.40 | 273,900 |
Nov 3, 2023 | 54.40 | 54.90 | 54.11 | 54.21 | 53.78 | 157,300 |
Nov 2, 2023 | 53.33 | 53.80 | 53.03 | 53.19 | 52.76 | 185,700 |
Nov 1, 2023 | 51.46 | 52.99 | 51.46 | 52.77 | 52.35 | 252,600 |
Oct 31, 2023 | 50.74 | 52.01 | 50.48 | 52.00 | 51.58 | 275,100 |
Oct 30, 2023 | 51.22 | 51.22 | 50.55 | 50.90 | 50.49 | 209,100 |
Oct 27, 2023 | 51.77 | 52.03 | 50.62 | 50.89 | 50.48 | 167,200 |
Oct 26, 2023 | 52.77 | 53.22 | 51.69 | 51.82 | 51.41 | 176,300 |
Oct 25, 2023 | 51.60 | 53.26 | 51.60 | 52.61 | 52.19 | 308,700 |
Oct 24, 2023 | 51.05 | 51.84 | 50.50 | 51.76 | 51.35 | 298,900 |
Oct 23, 2023 | 50.72 | 51.27 | 50.31 | 50.51 | 50.11 | 169,800 |
Oct 20, 2023 | 51.83 | 51.85 | 50.75 | 50.77 | 50.36 | 208,400 |
Oct 19, 2023 | 51.41 | 51.96 | 50.96 | 51.58 | 51.17 | 336,100 |
Oct 18, 2023 | 53.30 | 53.30 | 51.58 | 51.60 | 51.19 | 313,400 |
Oct 17, 2023 | 52.53 | 54.11 | 52.21 | 53.92 | 53.49 | 297,800 |
Oct 16, 2023 | 53.21 | 53.68 | 52.67 | 52.72 | 52.30 | 245,400 |
Oct 13, 2023 | 53.02 | 53.02 | 52.11 | 52.68 | 52.26 | 251,200 |
Oct 12, 2023 | 54.57 | 54.58 | 52.95 | 53.19 | 52.76 | 196,800 |
Oct 11, 2023 | 55.06 | 55.57 | 54.40 | 54.69 | 54.25 | 160,200 |
Oct 10, 2023 | 55.40 | 55.86 | 54.89 | 54.97 | 54.53 | 227,900 |
Oct 9, 2023 | 54.53 | 55.19 | 54.40 | 55.00 | 54.56 | 171,400 |
Oct 6, 2023 | 53.68 | 54.80 | 53.50 | 54.68 | 54.24 | 417,500 |
Oct 5, 2023 | 53.59 | 54.20 | 53.29 | 53.78 | 53.35 | 274,300 |
Oct 4, 2023 | 52.67 | 53.67 | 52.31 | 53.54 | 53.11 | 348,800 |
Oct 3, 2023 | 53.86 | 54.42 | 52.81 | 53.02 | 52.60 | 391,400 |
Oct 2, 2023 | 55.43 | 55.69 | 54.37 | 54.46 | 54.02 | 451,300 |
Sep 29, 2023 | 56.15 | 56.42 | 55.29 | 55.57 | 55.13 | 499,500 |
Sep 28, 2023 | 55.52 | 56.66 | 55.01 | 56.15 | 55.70 | 265,200 |
Sep 27, 2023 | 55.36 | 56.22 | 55.22 | 55.52 | 55.08 | 289,900 |
Sep 26, 2023 | 56.41 | 56.55 | 55.13 | 55.36 | 54.92 | 185,500 |
Sep 25, 2023 | 55.92 | 56.69 | 55.77 | 56.50 | 56.05 | 218,700 |
Sep 22, 2023 | 56.55 | 57.28 | 56.17 | 56.35 | 55.90 | 219,600 |
Sep 21, 2023 | 57.13 | 57.41 | 56.42 | 56.62 | 56.17 | 151,600 |
Sep 20, 2023 | 58.99 | 59.34 | 57.37 | 57.38 | 56.92 | 138,600 |
Sep 19, 2023 | 57.88 | 58.72 | 57.64 | 58.53 | 58.06 | 205,500 |
Sep 18, 2023 | 57.34 | 58.21 | 57.34 | 57.90 | 57.44 | 185,900 |
Sep 15, 2023 | 57.37 | 57.41 | 56.39 | 57.21 | 56.75 | 865,100 |
Sep 14, 2023 | 57.50 | 57.68 | 56.81 | 57.67 | 57.21 | 196,700 |
Sep 13, 2023 | 57.02 | 57.28 | 56.60 | 57.13 | 56.67 | 348,800 |
Sep 12, 2023 | 56.83 | 57.95 | 56.50 | 57.20 | 56.74 | 202,100 |
Sep 11, 2023 | 57.74 | 57.84 | 57.01 | 57.09 | 56.63 | 210,400 |
Sep 8, 2023 | 57.63 | 58.04 | 57.22 | 57.39 | 56.93 | 129,200 |
Sep 7, 2023 | 57.72 | 57.72 | 56.44 | 57.63 | 57.17 | 292,900 |
Sep 6, 2023 | 57.49 | 58.12 | 57.33 | 57.89 | 57.43 | 212,600 |
Sep 5, 2023 | 59.74 | 59.74 | 56.77 | 57.33 | 56.87 | 233,000 |
Sep 1, 2023 | 59.50 | 60.46 | 59.50 | 60.35 | 59.87 | 226,600 |
Aug 31, 2023 | 59.00 | 59.89 | 59.00 | 59.36 | 58.89 | 453,000 |
Aug 30, 2023 | 0.14 Dividend | |||||
Aug 30, 2023 | 59.29 | 60.23 | 59.20 | 59.48 | 59.00 | 237,100 |
Aug 29, 2023 | 58.97 | 59.84 | 58.69 | 59.15 | 58.54 | 288,800 |
Aug 28, 2023 | 59.11 | 60.82 | 59.00 | 59.85 | 59.23 | 206,300 |
Aug 25, 2023 | 59.13 | 59.49 | 58.40 | 58.93 | 58.32 | 373,600 |
Aug 24, 2023 | 59.86 | 60.28 | 59.20 | 59.21 | 58.60 | 166,000 |
Aug 23, 2023 | 59.09 | 60.22 | 58.85 | 59.93 | 59.31 | 198,700 |
Aug 22, 2023 | 59.54 | 59.54 | 58.78 | 58.96 | 58.35 | 196,900 |
Aug 21, 2023 | 59.62 | 59.62 | 58.69 | 59.12 | 58.51 | 228,600 |
Aug 18, 2023 | 58.95 | 59.89 | 58.69 | 59.58 | 58.96 | 200,100 |
Aug 17, 2023 | 59.91 | 60.97 | 59.34 | 59.34 | 58.73 | 256,600 |
Aug 16, 2023 | 60.29 | 61.17 | 59.68 | 60.27 | 59.65 | 387,400 |
Aug 15, 2023 | 60.43 | 60.71 | 59.93 | 60.29 | 59.67 | 214,600 |
Aug 14, 2023 | 60.34 | 60.77 | 59.50 | 60.55 | 59.92 | 220,700 |
Aug 11, 2023 | 61.26 | 61.46 | 60.00 | 60.26 | 59.64 | 252,500 |
Aug 10, 2023 | 60.58 | 61.65 | 60.16 | 60.97 | 60.34 | 276,100 |
Aug 9, 2023 | 62.22 | 62.40 | 59.92 | 60.60 | 59.97 | 415,400 |
Aug 8, 2023 | 58.00 | 63.36 | 58.00 | 62.53 | 61.88 | 825,300 |
Aug 7, 2023 | 56.65 | 57.80 | 56.47 | 57.45 | 56.86 | 415,900 |
Aug 4, 2023 | 58.00 | 58.15 | 56.57 | 56.65 | 56.06 | 335,100 |
Aug 3, 2023 | 57.55 | 58.11 | 57.11 | 58.02 | 57.42 | 278,100 |
Aug 2, 2023 | 58.65 | 59.05 | 57.74 | 57.74 | 57.14 | 364,700 |
Aug 1, 2023 | 58.53 | 59.11 | 58.30 | 59.07 | 58.46 | 239,900 |
Jul 31, 2023 | 57.30 | 59.20 | 57.30 | 59.15 | 58.54 | 908,300 |
Jul 28, 2023 | 58.39 | 58.39 | 56.99 | 57.17 | 56.58 | 266,700 |
Jul 27, 2023 | 58.30 | 58.52 | 57.72 | 57.88 | 57.28 | 203,900 |
Jul 26, 2023 | 57.45 | 58.58 | 57.34 | 57.95 | 57.35 | 294,300 |
Jul 25, 2023 | 56.71 | 57.86 | 56.54 | 57.56 | 56.96 | 281,900 |
Jul 24, 2023 | 56.54 | 57.24 | 56.46 | 57.10 | 56.51 | 226,900 |
Jul 21, 2023 | 57.37 | 57.37 | 56.55 | 56.61 | 56.02 | 241,900 |
Jul 20, 2023 | 58.76 | 58.76 | 56.97 | 57.21 | 56.62 | 300,200 |
Jul 19, 2023 | 58.38 | 59.26 | 57.93 | 58.26 | 57.66 | 352,200 |
Jul 18, 2023 | 57.15 | 58.83 | 57.15 | 58.66 | 58.05 | 311,100 |
Jul 17, 2023 | 56.19 | 57.52 | 56.08 | 57.43 | 56.84 | 282,000 |
Jul 14, 2023 | 57.53 | 57.53 | 56.35 | 56.43 | 55.85 | 324,300 |
Jul 13, 2023 | 57.30 | 57.76 | 56.96 | 57.61 | 57.01 | 202,700 |
Jul 12, 2023 | 57.50 | 57.82 | 57.04 | 57.09 | 56.50 | 204,200 |
Jul 11, 2023 | 57.36 | 57.80 | 57.17 | 57.39 | 56.80 | 318,600 |
Jul 10, 2023 | 56.41 | 57.60 | 56.41 | 57.36 | 56.77 | 296,400 |
Jul 7, 2023 | 55.22 | 56.55 | 55.22 | 56.32 | 55.74 | 513,400 |
Jul 6, 2023 | 55.20 | 55.59 | 54.61 | 55.23 | 54.66 | 634,800 |
Jul 5, 2023 | 55.45 | 56.09 | 55.00 | 55.37 | 54.80 | 531,600 |
Jul 3, 2023 | 55.85 | 56.06 | 55.18 | 55.60 | 55.02 | 174,300 |
Jun 30, 2023 | 56.79 | 57.50 | 56.39 | 56.44 | 55.86 | 659,200 |
Jun 29, 2023 | 55.44 | 56.70 | 55.44 | 56.44 | 55.86 | 363,300 |
Jun 28, 2023 | 55.40 | 55.69 | 54.91 | 55.61 | 55.03 | 285,800 |
Jun 27, 2023 | 55.09 | 55.92 | 54.85 | 55.49 | 54.92 | 449,200 |
Jun 26, 2023 | 54.43 | 55.55 | 54.43 | 54.98 | 54.41 | 294,500 |
Jun 23, 2023 | 53.54 | 54.74 | 52.78 | 54.53 | 53.97 | 555,800 |
Jun 22, 2023 | 55.25 | 55.40 | 53.91 | 54.11 | 53.55 | 467,000 |
Jun 21, 2023 | 54.23 | 55.52 | 53.75 | 55.44 | 54.87 | 610,500 |
Jun 20, 2023 | 54.75 | 54.98 | 54.31 | 54.53 | 53.97 | 421,200 |
Jun 16, 2023 | 55.91 | 55.94 | 54.74 | 55.06 | 54.49 | 772,800 |
Jun 15, 2023 | 56.00 | 56.46 | 55.41 | 55.60 | 55.02 | 423,500 |
Jun 14, 2023 | 56.29 | 57.00 | 55.80 | 56.02 | 55.44 | 408,200 |
Jun 13, 2023 | 56.15 | 56.97 | 55.74 | 56.30 | 55.72 | 522,600 |
Jun 12, 2023 | 56.00 | 56.18 | 55.48 | 55.78 | 55.20 | 291,200 |
Jun 9, 2023 | 56.50 | 56.75 | 55.87 | 56.14 | 55.56 | 295,600 |
Jun 8, 2023 | 56.78 | 56.96 | 55.74 | 56.53 | 55.95 | 449,900 |
Jun 7, 2023 | 55.16 | 57.17 | 55.16 | 56.92 | 56.33 | 758,200 |
Jun 6, 2023 | 53.57 | 55.30 | 53.30 | 55.29 | 54.72 | 453,600 |
Jun 5, 2023 | 54.43 | 54.43 | 52.97 | 53.37 | 52.82 | 386,800 |
Related Tickers
CR Crane Company
145.46
-2.43%
FLS Flowserve Corporation
48.25
-2.92%
FELE Franklin Electric Co., Inc.
97.79
-1.70%
HLIO Helios Technologies, Inc.
47.68
-4.80%
CSWI CSW Industrials, Inc.
256.67
+0.95%
DCI Donaldson Company, Inc.
72.00
-2.28%
JBT John Bean Technologies Corporation
93.59
-2.03%
EPAC Enerpac Tool Group Corp.
38.64
-1.73%
KAI Kadant Inc.
278.77
-2.53%
ATS ATS Corporation
31.81
-0.06%