Crane NXT Co (CXT) Historical Stock Data
60.41 ↑0.14 (0.23%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CXT is down -0.21% a day on average. There have been 11 days where Crane NXT Co closed green and 19 days where CXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 60.43 | 60.41 | ↓$0.02 (-0.03%) | 59.98 | 60.52 | 183.61K |
| 2024-05-16 | 61.33 | 60.27 | ↓$1.06 (-1.73%) | 60.03 | 61.43 | 229.05K |
| 2024-05-15 | 61.46 | 61.52 | ↑$0.06 (0.10%) | 61.21 | 63.00 | 261.79K |
| 2024-05-14 | 60.87 | 60.66 | ↓$0.21 (-0.34%) | 60.12 | 61.16 | 269.13K |
| 2024-05-13 | 60.59 | 60.57 | ↓$0.02 (-0.03%) | 59.93 | 61.10 | 410.64K |
| 2024-05-10 | 60.80 | 60.24 | ↓$0.56 (-0.92%) | 59.87 | 61.76 | 283.19K |
| 2024-05-09 | 62.89 | 60.62 | ↓$2.27 (-3.61%) | 59.03 | 62.89 | 464.40K |
| 2024-05-08 | 62.46 | 61.98 | ↓$0.48 (-0.77%) | 61.69 | 62.58 | 253.70K |
| 2024-05-07 | 62.35 | 62.68 | ↑$0.33 (0.53%) | 62.19 | 63.61 | 344.99K |
| 2024-05-06 | 62.14 | 62.04 | ↓$0.10 (-0.16%) | 61.95 | 63.27 | 234.60K |
| 2024-05-03 | 61.77 | 61.52 | ↓$0.25 (-0.40%) | 61.16 | 62.24 | 160.70K |
| 2024-05-02 | 60.17 | 60.96 | ↑$0.79 (1.31%) | 59.82 | 60.96 | 155.18K |
| 2024-05-01 | 60.48 | 59.62 | ↓$0.86 (-1.42%) | 59.50 | 60.80 | 240.18K |
| 2024-04-30 | 62.11 | 60.81 | ↓$1.30 (-2.09%) | 60.74 | 62.37 | 272.90K |
| 2024-04-29 | 63.00 | 62.59 | ↓$0.41 (-0.65%) | 62.53 | 63.15 | 174.88K |
| 2024-04-26 | 62.52 | 62.65 | ↑$0.13 (0.21%) | 62.30 | 63.14 | 167.33K |
| 2024-04-25 | 62.80 | 62.52 | ↓$0.28 (-0.45%) | 62.06 | 62.80 | 154.83K |
| 2024-04-24 | 62.96 | 62.87 | ↓$0.09 (-0.14%) | 62.26 | 63.57 | 175.53K |
| 2024-04-23 | 62.05 | 63.24 | ↑$1.19 (1.92%) | 62.05 | 63.89 | 227.21K |
| 2024-04-22 | 61.67 | 61.79 | ↑$0.12 (0.19%) | 61.20 | 62.54 | 289.57K |
| 2024-04-19 | 61.82 | 61.33 | ↓$0.49 (-0.79%) | 60.90 | 62.23 | 362.79K |
| 2024-04-18 | 61.90 | 61.37 | ↓$0.53 (-0.86%) | 61.24 | 62.35 | 327.76K |
| 2024-04-17 | 61.73 | 61.44 | ↓$0.29 (-0.47%) | 60.98 | 62.16 | 318.65K |
| 2024-04-16 | 60.94 | 61.38 | ↑$0.44 (0.72%) | 59.83 | 61.51 | 210.20K |
| 2024-04-15 | 61.66 | 61.03 | ↓$0.63 (-1.02%) | 60.54 | 61.88 | 425.45K |
| 2024-04-12 | 62.07 | 60.91 | ↓$1.16 (-1.87%) | 60.51 | 62.48 | 266.80K |
| 2024-04-11 | 62.15 | 62.50 | ↑$0.35 (0.56%) | 61.10 | 62.50 | 333.67K |
| 2024-04-10 | 61.04 | 61.71 | ↑$0.67 (1.10%) | 60.81 | 61.82 | 283.87K |
| 2024-04-09 | 60.46 | 62.09 | ↑$1.63 (2.70%) | 59.61 | 62.11 | 346.32K |
| 2024-04-08 | 58.67 | 59.95 | ↑$1.28 (2.18%) | 58.42 | 60.35 | 523.58K |
Create an account or log in to view more rows.
$CXT we like the stock
$CXT just waiting ….
$CXT get ready bears and bulls
$CXT get ready bears and bulls
$CXT damn lots of volume came after hours just now
what the?
$CXT Beautiful!! 😀
$CXT warming up
$CXT puts r going to print tomorrow
$CXT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CXT shorters eat my shit