Dark

CXT
Crane NXT, Co.
stock NYSE

At Close

Aug 5, 2026 3:59:57 PM EDT

52.34USD-4.279%(-2.34)827,465

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-54.68)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

52.37USD+0.057%(+0.03)168,673

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	54.6000	54.9100	52.150000	52.3700	-4.225%	830,186	0.000%
2026-08-04	54.2200	54.9400	53.865000	54.6800	+1.920%	697,717	-4.225%
2026-08-03	52.3300	53.7200	52.330000	53.6500	+3.272%	475,821	-2.386%
2026-07-31	51.9600	52.7700	51.144000	51.9500	+0.678%	556,571	+0.808%
2026-07-30	52.9300	52.9300	50.640000	51.6000	-0.769%	621,094	+1.492%
2026-07-29	53.8200	54.3900	51.240000	52.0000	-4.692%	606,632	+0.712%
2026-07-28	54.1000	54.8100	53.480000	54.5600	+0.627%	596,451	-4.014%
2026-07-27	53.5000	54.3500	52.865000	54.2200	+2.573%	607,856	-3.412%
2026-07-24	52.0100	53.2900	51.530000	52.8600	+1.556%	512,917	-0.927%
2026-07-23	50.9100	52.5900	50.910000	52.0500	+0.580%	706,728	+0.615%
2026-07-22	51.4000	52.1400	51.005000	51.7500	+1.252%	509,373	+1.198%
2026-07-21	51.4200	51.7099	50.460000	51.1100	+0.039%	425,427	+2.465%
2026-07-20	51.0500	51.9400	50.150000	51.0900	-0.351%	403,140	+2.505%
2026-07-17	51.0500	52.8499	50.970000	51.2700	-1.480%	581,688	+2.146%
2026-07-16	51.4100	53.0700	51.340000	52.0400	+1.225%	839,157	+0.634%
2026-07-15	51.7000	52.7200	50.640000	51.4100	+1.480%	586,896	+1.867%
2026-07-14	50.7200	50.9350	49.780000	50.6600	+0.376%	548,286	+3.375%
2026-07-13	50.7200	51.5100	50.285000	50.4700	-0.708%	560,449	+3.765%
2026-07-10	50.3200	51.3000	49.740000	50.8300	+1.762%	544,181	+3.030%
2026-07-09	49.7700	51.0900	49.280000	49.9500	+1.545%	619,357	+4.845%
2026-07-08	49.4300	49.6400	47.730000	49.1900	-1.403%	773,244	+6.465%
2026-07-07	51.8500	51.8600	49.450000	49.8900	-4.021%	848,915	+4.971%
2026-07-06	52.4700	53.8500	51.810000	51.9800	-0.990%	1,155,837	+0.750%
2026-07-02	51.8700	52.8400	51.400000	52.5000	+1.039%	836,603	-0.248%
2026-07-01	50.9900	52.7100	50.540000	51.9600	+1.564%	724,302	+0.789%
2026-06-30	49.6300	51.2100	48.660000	51.1600	+4.111%	1,086,501	+2.365%
2026-06-29	47.9100	49.6200	47.480000	49.1400	+1.028%	1,427,914	+6.573%
2026-06-26	47.7800	49.6050	47.230000	48.6400	+1.270%	8,787,063	+7.669%
2026-06-25	46.3000	48.8000	45.390000	48.0300	+5.398%	922,592	+9.036%
2026-06-24	45.0400	46.3600	45.040000	45.5700	+0.176%	667,504	+14.922%
2026-06-23	45.0100	46.1800	44.300000	45.4900	-0.285%	751,588	+15.124%
2026-06-22	46.7400	47.5300	45.590000	45.6200	-2.791%	1,279,789	+14.796%
2026-06-18	46.0300	47.8000	46.010000	46.9300	+3.484%	1,150,017	+11.592%
2026-06-17	45.2600	46.4800	45.170000	45.3500	+5.760%	1,370,116	+15.480%
2026-06-16	42.7700	43.8700	42.770000	42.8800	+0.847%	844,947	+22.132%
2026-06-15	43.3500	44.4100	42.500000	42.5200	+0.118%	961,122	+23.166%
2026-06-12	41.3700	42.9750	41.100000	42.4700	+3.560%	985,266	+23.311%
2026-06-11	37.9600	41.8900	37.770000	41.0100	+9.098%	1,088,799	+27.701%
2026-06-10	38.0600	39.4450	37.045000	37.5900	-1.725%	1,210,759	+39.319%
2026-06-09	37.1100	38.2900	36.100000	38.2500	+4.366%	1,219,915	+36.915%
2026-06-08	36.4900	37.3100	36.165000	36.6500	+1.439%	759,369	+42.892%
2026-06-05	36.7900	37.3100	36.050000	36.1300	-2.955%	942,451	+44.949%
2026-06-04	36.2800	37.3700	35.900000	37.2300	+2.959%	821,471	+40.666%
2026-06-03	36.0000	36.4500	35.705000	36.1600	-0.823%	799,372	+44.829%
2026-06-02	36.6200	36.9650	35.900000	36.4600	+0.110%	1,061,452	+43.637%
2026-06-01	38.8700	39.0700	35.900000	36.4200	-6.231%	1,173,159	+43.795%
2026-05-29	39.7600	40.0600	38.480000	38.8400	-3.142%	1,335,006	+34.835%
2026-05-28	38.7500	40.3300	38.336000	40.1000	+2.610%	1,041,599	+30.599%
2026-05-27	40.9400	41.2350	38.990000	39.0800	-4.192%	1,061,811	+34.007%
2026-05-26	41.6000	42.1300	40.780000	40.7900	-0.778%	863,550	+28.389%
2026-05-22	40.2800	41.3100	40.110000	41.1100	+2.621%	554,145	+27.390%
2026-05-21	38.7500	40.1300	38.400000	40.0600	+2.744%	891,520	+30.729%
2026-05-20	38.1900	39.0200	37.510000	38.9900	+2.822%	486,935	+34.316%
2026-05-19	37.9900	38.1000	37.000000	37.9200	-1.095%	848,766	+38.107%
2026-05-18	38.7100	39.6800	38.225000	38.3400	+0.340%	1,093,596	+36.594%
2026-05-15	40.5200	40.9100	38.190000	38.2100	-3.971%	683,822	+37.058%
2026-05-14	41.8200	42.4850	39.750000	39.7900	-3.912%	1,145,359	+31.616%
2026-05-13	42.4300	42.4600	41.250000	41.4100	-2.907%	654,297	+26.467%
2026-05-12	44.5800	44.6500	41.890000	42.6500	-4.114%	796,780	+22.790%
2026-05-11	45.3200	45.3200	43.960000	44.4800	-1.832%	955,071	+17.738%
2026-05-08	44.5400	46.5300	44.280000	45.3100	+3.259%	1,273,526	+15.582%
2026-05-07	44.5600	46.0200	43.800000	43.8800	-3.877%	1,391,432	+19.348%
2026-05-06	45.2100	46.3600	45.210000	45.6500	+2.978%	712,753	+14.721%
2026-05-05	44.7500	45.2000	44.145000	44.3300	-0.360%	585,820	+18.137%
2026-05-04	44.4600	45.0600	44.100000	44.4900	-0.247%	588,622	+17.712%
2026-05-01	44.7700	44.9650	43.911400	44.6000	-0.179%	647,023	+17.422%
2026-04-30	43.5900	44.7300	43.460000	44.6800	+2.430%	654,330	+17.211%
2026-04-29	44.4000	44.4550	43.490000	43.6200	-1.535%	566,902	+20.060%
2026-04-28	44.4000	44.5900	43.590000	44.3000	-0.045%	631,882	+18.217%
2026-04-27	45.1300	45.7400	43.900000	44.3200	-1.380%	490,228	+18.163%
2026-04-24	45.4400	46.1200	44.510000	44.9400	-0.926%	498,947	+16.533%
2026-04-23	44.9100	45.8700	44.565000	45.3600	+1.363%	684,979	+15.454%
2026-04-22	46.2000	46.2000	44.220000	44.7500	-2.569%	455,675	+17.028%
2026-04-21	46.4800	46.9550	45.690000	45.9300	-0.970%	411,995	+14.021%
2026-04-20	46.0000	46.6200	45.500900	46.3800	-0.043%	453,006	+12.915%
2026-04-17	44.6700	46.9300	44.670000	46.4000	+5.287%	722,176	+12.866%
2026-04-16	45.9300	46.0050	43.880000	44.0700	-3.840%	615,157	+18.834%
2026-04-15	45.3800	46.1200	44.930000	45.8300	+0.482%	643,394	+14.270%
2026-04-14	44.9300	46.3500	44.120000	45.6100	+1.763%	939,758	+14.821%
2026-04-13	43.6900	44.8550	43.040100	44.8200	+2.142%	588,324	+16.845%
2026-04-10	43.7100	44.0300	43.290000	43.8800	+1.339%	503,530	+19.348%
2026-04-09	42.5700	43.6600	42.570000	43.3000	+0.069%	793,576	+20.947%
2026-04-08	44.5900	44.5900	42.800000	43.2700	+3.939%	846,591	+21.031%
2026-04-07	40.9100	42.2200	40.910000	41.6300	+0.556%	763,629	+25.799%
2026-04-06	40.0800	41.4200	39.930000	41.4000	+3.011%	962,674	+26.498%
2026-04-02	40.8500	42.0400	39.300100	40.1900	-3.921%	991,092	+30.306%
2026-04-01	40.8300	42.3600	40.590000	41.8300	+3.055%	848,406	+25.197%
2026-03-31	40.0700	40.7450	39.385000	40.5900	+2.526%	725,086	+29.022%
2026-03-30	41.4000	41.9600	39.230000	39.5900	-3.791%	712,703	+32.281%
2026-03-27	41.2700	41.9050	40.730000	41.1500	-0.628%	813,043	+27.266%
2026-03-26	42.7200	43.4792	41.210000	41.4100	-3.988%	733,666	+26.467%
2026-03-25	43.7600	43.7600	42.920000	43.1300	0.000%	840,922	+21.424%
2026-03-24	42.2300	43.6400	42.230000	43.1300	+0.865%	703,946	+21.424%
2026-03-23	41.5600	42.9900	41.011500	42.7600	+5.920%	815,046	+22.474%
2026-03-20	41.1800	41.3800	40.010000	40.3700	-2.863%	1,086,205	+29.725%
2026-03-19	40.7200	41.9050	40.580000	41.5600	+0.459%	607,095	+26.011%
2026-03-18	41.7500	42.3600	41.340000	41.3700	-1.990%	525,741	+26.589%
2026-03-17	42.5300	43.0300	42.120000	42.2100	+0.452%	488,631	+24.070%
2026-03-16	42.6800	43.3050	41.860000	42.0200	-0.591%	758,986	+24.631%
2026-03-13	43.3200	43.3700	42.120000	42.2700	-1.354%	443,045	+23.894%
2026-03-12	43.5000	44.0600	42.610000	42.8500	-3.054%	795,968	+22.217%
2026-03-11	45.0400	45.4780	43.895000	44.2000	-2.017%	679,658	+18.484%
2026-03-10	45.6800	45.6800	44.330000	45.1100	-1.031%	786,098	+16.094%
2026-03-09	45.2600	46.0100	43.670000	45.5800	-1.171%	787,373	+14.897%
2026-03-06	46.9300	47.3750	45.850000	46.1200	-3.454%	531,545	+13.552%
2026-03-05	47.7000	49.1500	47.440000	47.7700	-1.627%	611,765	+9.629%
2026-03-04	48.1700	48.6600	47.155000	48.5600	+0.810%	1,038,880	+7.846%
2026-03-03	47.3800	48.7850	46.510000	48.1700	-1.007%	781,889	+8.719%
2026-03-02	47.9400	49.5914	47.670000	48.6600	+0.766%	1,109,785	+7.624%
2026-02-27	48.5400	49.0900	47.817059	48.2900	-2.366%	1,158,029	+8.449%
2026-02-26	51.3500	51.3500	49.350000	49.4600	-3.058%	1,135,185	+5.884%
2026-02-25	51.8600	52.0000	50.560000	51.0200	-1.009%	523,645	+2.646%
2026-02-24	51.3200	53.1100	51.250000	51.5400	+0.625%	731,677	+1.610%
2026-02-23	51.7300	51.7950	50.610000	51.2200	-1.689%	591,896	+2.245%
2026-02-20	52.2800	53.7500	51.730000	52.1000	-1.026%	582,872	+0.518%
2026-02-19	53.2900	53.2900	51.335000	52.6400	-0.491%	829,305	-0.513%
2026-02-18	53.2700	54.1800	52.460000	52.9000	-0.657%	1,186,171	-1.002%
2026-02-17	52.5000	53.6000	52.300000	53.2500	+0.929%	1,424,584	-1.653%
2026-02-13	53.3800	54.9500	52.410000	52.7600	-1.383%	1,211,441	-0.739%
2026-02-12	52.2500	55.8750	50.680000	53.5000	+3.422%	2,156,505	-2.112%
2026-02-11	55.0500	55.0500	51.480000	51.7300	-5.204%	1,047,542	+1.237%
2026-02-10	55.5100	55.7600	53.850000	54.5700	-0.782%	997,596	-4.032%
2026-02-09	55.1400	55.9300	54.280000	55.0000	-1.873%	913,347	-4.782%
2026-02-06	53.6700	56.1600	53.575000	56.0500	+5.855%	790,042	-6.566%
2026-02-05	51.8800	53.0000	51.525000	52.9500	+0.838%	513,483	-1.095%
2026-02-04	51.7200	53.6800	51.720000	52.5100	+2.179%	574,348	-0.267%
2026-02-03	50.3600	51.5600	50.160000	51.3900	+1.601%	550,813	+1.907%
2026-02-02	50.2500	51.0200	50.140000	50.5800	+0.119%	451,119	+3.539%
2026-01-30	50.1200	51.0900	50.120000	50.5200	-0.335%	537,958	+3.662%
2026-01-29	50.7000	50.7600	49.420000	50.6900	+1.097%	576,011	+3.314%
2026-01-28	49.9300	50.9400	49.445000	50.1400	+0.926%	481,120	+4.448%
2026-01-27	50.6000	50.7500	49.670000	49.6800	-1.954%	485,183	+5.415%
2026-01-26	51.1500	51.3000	50.200000	50.6700	-0.725%	410,046	+3.355%
2026-01-23	52.1000	52.1000	50.845000	51.0400	-1.865%	317,605	+2.606%
2026-01-22	52.9300	53.2900	51.730000	52.0100	-0.763%	535,076	+0.692%
2026-01-21	51.8900	52.9450	51.700000	52.4100	+2.604%	513,640	-0.076%
2026-01-20	51.2200	52.3100	50.645000	51.0800	-2.146%	601,687	+2.525%
2026-01-16	51.5800	52.2400	51.210100	52.2000	+0.909%	571,641	+0.326%
2026-01-15	51.0000	51.8400	50.590800	51.7300	+1.831%	417,729	+1.237%
2026-01-14	49.8800	50.9700	49.520000	50.8000	+1.988%	491,009	+3.091%
2026-01-13	50.3100	52.2600	49.690000	49.8100	-0.895%	656,131	+5.140%
2026-01-12	49.6400	50.3000	48.930000	50.2600	+0.560%	445,505	+4.198%
2026-01-09	49.5600	50.0400	49.200000	49.9800	+1.154%	318,387	+4.782%
2026-01-08	48.1200	49.5700	47.650400	49.4100	+2.596%	566,790	+5.991%
2026-01-07	49.4400	49.6500	47.430000	48.1600	-3.448%	447,789	+8.742%
2026-01-06	48.5700	49.9900	48.280000	49.8800	+1.754%	862,569	+4.992%
2026-01-05	48.1400	50.0900	47.905000	49.0200	+2.703%	518,828	+6.834%
2026-01-02	47.5300	48.2600	47.160000	47.7300	+1.402%	523,593	+9.721%
2025-12-31	47.7000	47.7500	46.725000	47.0700	-1.527%	378,797	+11.260%
2025-12-30	48.0100	48.0100	47.360000	47.8000	-0.292%	374,605	+9.561%
2025-12-29	48.2100	48.4800	47.555000	47.9400	-0.848%	473,380	+9.241%
2025-12-26	48.4200	48.9799	47.988500	48.3500	-0.227%	378,986	+8.314%
2025-12-24	47.8400	48.5100	47.780000	48.4600	+0.979%	266,775	+8.069%
2025-12-23	47.9000	48.2550	47.420000	47.9900	+0.146%	485,439	+9.127%
2025-12-22	47.6000	48.7500	47.340000	47.9200	+1.525%	567,726	+9.286%
2025-12-19	46.6000	47.3399	46.500000	47.2000	+1.309%	1,180,886	+10.953%
2025-12-18	47.4100	47.5000	46.020000	46.5900	-0.576%	1,078,757	+12.406%
2025-12-17	48.2400	48.4600	46.660000	46.8600	-3.222%	785,439	+11.758%
2025-12-16	49.8600	50.1400	48.340000	48.4200	-2.595%	824,958	+8.158%
2025-12-15	51.9800	52.2400	48.628700	49.7100	-4.016%	1,209,522	+5.351%
2025-12-12	55.3200	55.4500	51.370000	51.7900	-5.094%	1,715,814	+1.120%
2025-12-11	56.8700	56.9300	53.830000	54.5700	-4.481%	778,416	-4.032%
2025-12-10	56.0000	57.6800	55.860000	57.1300	+0.883%	635,641	-8.332%
2025-12-09	57.7600	58.2300	56.590000	56.6300	-1.341%	646,984	-7.523%
2025-12-08	57.8000	58.6900	57.370000	57.4000	-1.205%	377,665	-8.763%
2025-12-05	57.9000	58.2800	57.420000	58.1000	-0.428%	521,990	-9.862%
2025-12-04	57.3400	58.5500	57.215000	58.3500	+1.815%	384,068	-10.249%
2025-12-03	56.5100	57.3100	55.758600	57.3100	+2.339%	276,080	-8.620%
2025-12-02	55.9700	56.4400	55.435000	56.0000	-0.036%	329,673	-6.482%
2025-12-01	56.1500	56.7899	55.520000	56.0200	-0.497%	411,695	-6.516%
2025-11-28	56.2600	56.9700	55.610000	56.3000	+0.089%	500,917	-6.980%
2025-11-26	57.0200	57.3120	56.230000	56.2500	-0.337%	381,175	-6.898%
2025-11-25	54.9300	56.9000	54.680000	56.4400	+3.011%	436,349	-7.211%
2025-11-24	53.8400	54.9099	53.500000	54.7900	+0.902%	344,020	-4.417%
2025-11-21	53.5400	54.8400	53.325000	54.3000	+1.895%	324,674	-3.554%
2025-11-20	56.4900	56.4900	53.180000	53.2900	-3.074%	511,199	-1.726%
2025-11-19	55.8200	56.4200	53.970000	54.9800	-1.540%	459,635	-4.747%
2025-11-18	56.1400	56.6325	55.670000	55.8400	-1.325%	505,300	-6.214%
2025-11-17	57.9600	58.3850	56.480000	56.5900	-3.414%	398,845	-7.457%
2025-11-14	59.2800	60.0200	58.420000	58.5900	-2.626%	263,103	-10.616%
2025-11-13	61.6000	62.2050	60.070000	60.1700	-2.574%	553,196	-12.963%
2025-11-12	61.4900	62.2550	61.150000	61.7600	+0.783%	336,899	-15.204%
2025-11-11	62.7900	62.8300	61.260000	61.2800	-2.077%	311,443	-14.540%
2025-11-10	63.1300	63.1300	61.865000	62.5800	+0.208%	488,990	-16.315%
2025-11-07	60.8600	62.6500	60.170000	62.4500	+1.793%	454,509	-16.141%
2025-11-06	65.5600	65.5600	59.450000	61.3500	-4.439%	816,529	-14.637%
2025-11-05	63.1000	65.0900	63.100000	64.2000	+1.695%	554,858	-18.427%
2025-11-04	63.4400	63.8697	62.860000	63.1300	-1.575%	389,713	-17.044%
2025-11-03	62.9300	64.1400	61.640000	64.1400	+1.407%	548,289	-18.350%
2025-10-31	64.1800	64.4950	62.790000	63.2500	-1.495%	588,772	-17.202%
2025-10-30	64.2900	65.8500	64.120000	64.2100	-1.185%	341,099	-18.439%
2025-10-29	64.7700	66.4400	64.690000	64.9800	-0.092%	329,192	-19.406%
2025-10-28	65.5900	66.0000	64.530000	65.0400	-0.929%	337,216	-19.480%
2025-10-27	66.3700	66.3900	65.590000	65.6500	-0.560%	350,388	-20.228%
2025-10-24	67.2300	67.2500	65.970000	66.0200	-0.796%	360,228	-20.676%
2025-10-23	66.3400	66.8900	65.845000	66.5500	+1.002%	226,456	-21.307%
2025-10-22	67.2000	67.3700	65.590000	65.8900	-2.168%	271,696	-20.519%
2025-10-21	67.4200	68.5350	67.210100	67.3500	-0.163%	285,406	-22.242%
2025-10-20	67.9400	68.3100	67.107800	67.4600	+0.897%	264,811	-22.369%
2025-10-17	66.5000	67.0500	65.830000	66.8600	+0.135%	307,556	-21.672%
2025-10-16	68.0900	68.0900	66.600000	66.7700	-1.228%	388,499	-21.567%
2025-10-15	67.8200	68.3200	66.280000	67.6000	+1.061%	297,314	-22.530%
2025-10-14	65.4000	67.7100	63.932000	66.8900	+0.692%	683,850	-21.707%
2025-10-13	66.8100	67.3200	66.095000	66.4300	+1.312%	328,559	-21.165%
2025-10-10	68.3600	68.7400	65.320000	65.5700	-3.701%	304,692	-20.131%
2025-10-09	69.0000	69.0000	67.685000	68.0900	-1.190%	498,284	-23.087%
2025-10-08	68.0300	68.9300	67.300000	68.9100	+2.256%	354,519	-24.002%
2025-10-07	67.8600	68.1700	66.660600	67.3900	-0.222%	455,612	-22.288%
2025-10-06	67.1000	67.7600	66.391200	67.5400	+1.610%	352,074	-22.461%
2025-10-03	66.5000	67.1450	65.665000	66.4700	+0.788%	528,240	-21.213%
2025-10-02	66.0400	66.6300	64.780000	65.9500	-0.121%	347,691	-20.591%
2025-10-01	66.4200	66.6500	64.775000	66.0300	-1.551%	471,951	-20.688%
2025-09-30	64.8100	67.1200	64.810000	67.0700	+3.296%	494,088	-21.917%
2025-09-29	65.3000	65.3000	64.120000	64.9300	-0.215%	538,917	-19.344%
2025-09-26	63.5100	65.1100	63.510000	65.0700	+2.748%	567,793	-19.517%
2025-09-25	61.5000	63.3600	61.244300	63.3300	+1.231%	484,603	-17.306%
2025-09-24	64.2400	64.9600	62.460000	62.5600	-3.412%	743,435	-16.288%
2025-09-23	60.4600	66.2400	58.950000	64.7700	+14.678%	1,382,778	-19.145%
2025-09-22	56.5000	56.9500	55.855000	56.4800	+0.018%	385,017	-7.277%
2025-09-19	57.4900	57.7600	56.060000	56.4700	-1.996%	738,997	-7.260%
2025-09-18	57.3800	58.0850	56.915000	57.6200	+1.426%	785,794	-9.111%
2025-09-17	58.8900	59.0050	56.560000	56.8100	-3.630%	440,209	-7.816%
2025-09-16	59.5500	59.9100	58.840000	58.9500	-0.858%	440,469	-11.162%
2025-09-15	61.4000	61.4000	59.450000	59.4600	-1.409%	401,169	-11.924%
2025-09-12	62.1900	62.1900	60.080000	60.3100	-2.616%	376,945	-13.165%
2025-09-11	60.8500	62.1600	60.435000	61.9300	+1.792%	328,777	-15.437%
2025-09-10	60.7000	61.4600	60.475000	60.8400	+0.198%	283,093	-13.922%
2025-09-09	61.3000	61.3200	60.470000	60.7200	-1.445%	272,774	-13.752%
2025-09-08	60.9900	61.7000	59.660000	61.6100	+0.835%	350,374	-14.998%
2025-09-05	61.9400	62.4300	60.800000	61.1000	-1.005%	474,229	-14.288%
2025-09-04	61.0300	61.8600	60.800000	61.7200	+1.597%	351,348	-15.149%
2025-09-03	59.1700	60.8500	59.150000	60.7500	+2.480%	462,615	-13.794%
2025-09-02	59.0800	59.4700	58.705000	59.2800	-0.753%	310,262	-11.657%
2025-08-29	60.0000	60.2700	59.190000	59.7300	-0.929%	392,319	-12.322%
2025-08-28	61.4000	61.4000	59.420000	60.2900	-1.164%	481,061	-13.137%
2025-08-27	61.8900	62.7500	60.910000	61.0000	-2.055%	545,093	-14.148%
2025-08-26	62.2100	63.0200	62.075000	62.2800	-0.352%	585,625	-15.912%
2025-08-25	63.1500	63.3250	62.080000	62.5000	-1.311%	321,057	-16.208%
2025-08-22	60.6400	63.7200	60.450000	63.3300	+5.287%	375,062	-17.306%
2025-08-21	59.8100	60.3550	59.629000	60.1500	-0.083%	295,475	-12.934%
2025-08-20	60.4600	60.4600	59.610000	60.2000	-0.578%	516,600	-13.007%
2025-08-19	60.1100	61.2000	59.785000	60.5500	+0.565%	336,006	-13.509%
2025-08-18	59.7100	60.6700	59.610000	60.2100	+0.939%	362,163	-13.021%
2025-08-15	60.3200	60.3200	59.130000	59.6500	-1.193%	450,209	-12.205%
2025-08-14	61.1200	61.2100	60.170000	60.3700	-2.203%	461,687	-13.252%
2025-08-13	60.5100	61.8000	60.230000	61.7300	+2.490%	329,426	-15.163%
2025-08-12	60.1400	60.9000	59.825000	60.2300	+1.108%	310,764	-13.050%
2025-08-11	60.6200	61.0850	59.370000	59.5700	-1.683%	446,944	-12.087%
2025-08-08	57.5800	61.1100	57.480000	60.5900	+5.982%	584,602	-13.567%
2025-08-07	58.0200	58.0200	53.840000	57.1700	+1.419%	911,668	-8.396%
2025-08-06	57.2200	57.2200	55.847500	56.3700	-1.657%	441,737	-7.096%
2025-08-05	57.2900	57.8500	56.050000	57.3200	+0.052%	381,396	-8.636%
2025-08-04	57.2500	57.9100	56.845000	57.2900	+0.350%	341,691	-8.588%
2025-08-01	58.3400	58.5300	56.510000	57.0900	-3.792%	391,868	-8.268%
2025-07-31	59.6700	60.4750	59.070000	59.3400	-1.100%	344,206	-11.746%
2025-07-30	61.4500	61.5500	59.570000	60.0000	-0.925%	421,909	-12.717%
2025-07-29	60.0900	60.6200	59.820000	60.5600	+1.458%	286,147	-13.524%
2025-07-28	59.7400	60.0300	59.290000	59.6900	+0.404%	369,150	-12.263%
2025-07-25	58.6600	59.6950	58.300000	59.4500	+1.624%	310,659	-11.909%
2025-07-24	59.1500	59.8500	58.420000	58.5000	-1.994%	290,714	-10.479%
2025-07-23	58.1700	59.8899	58.120000	59.6900	+3.575%	373,246	-12.263%
2025-07-22	57.2200	57.8500	56.700000	57.6300	+0.840%	346,918	-9.127%
2025-07-21	57.8300	58.2500	56.980000	57.1500	-0.192%	245,559	-8.364%
2025-07-18	57.5900	57.7250	56.920000	57.2600	-0.157%	327,217	-8.540%
2025-07-17	56.3100	57.6700	56.310000	57.3500	+1.594%	235,567	-8.684%
2025-07-16	56.3900	56.6600	55.520000	56.4500	+0.266%	255,015	-7.228%
2025-07-15	57.6300	57.8050	56.260000	56.3000	-2.053%	182,366	-6.980%
2025-07-14	58.1600	58.5100	57.095000	57.4800	-1.928%	221,122	-8.890%
2025-07-11	58.9100	59.2400	58.455000	58.6100	-1.164%	253,504	-10.647%
2025-07-10	57.6000	59.3800	57.430000	59.3000	+3.220%	352,119	-11.686%
2025-07-09	57.0500	57.4800	56.580000	57.4500	+1.269%	228,792	-8.842%
2025-07-08	55.7800	57.4100	55.720000	56.7300	+2.419%	303,713	-7.686%
2025-07-07	56.0900	56.8000	55.300000	55.3900	-1.982%	267,114	-5.452%
2025-07-03	56.9300	57.0900	56.190000	56.5100	-0.300%	318,224	-7.326%
2025-07-02	55.4900	56.7900	55.120000	56.6800	+2.384%	320,360	-7.604%
2025-07-01	53.6200	56.1700	53.235000	55.3600	+2.709%	452,910	-5.401%
2025-06-30	54.4800	54.4800	52.945000	53.9000	+0.335%	498,713	-2.839%
2025-06-27	55.8100	56.0550	53.680000	53.7200	-3.347%	891,078	-2.513%
2025-06-26	55.0400	55.8500	54.795000	55.5800	+1.646%	491,262	-5.775%
2025-06-25	54.5500	54.8300	54.022000	54.6800	+0.960%	486,130	-4.225%
2025-06-24	54.9200	55.3450	54.100000	54.1600	-0.350%	541,497	-3.305%
2025-06-23	54.4500	55.1350	53.320000	54.3500	-0.367%	446,897	-3.643%
2025-06-20	54.8900	54.9400	53.860100	54.5500	+0.018%	632,623	-3.996%
2025-06-18	56.7200	56.9550	54.510000	54.5400	-3.742%	545,313	-3.979%
2025-06-17	56.1600	57.5950	56.160000	56.6600	+0.141%	1,364,971	-7.571%
2025-06-16	55.1400	57.1000	55.040000	56.5800	+3.874%	1,466,582	-7.441%
2025-06-13	54.5300	54.9100	53.669500	54.4700	-1.430%	439,558	-3.855%
2025-06-12	55.0900	55.7100	54.850000	55.2600	-0.772%	201,693	-5.230%
2025-06-11	56.3300	56.6200	55.580000	55.6900	-0.960%	363,122	-5.962%
2025-06-10	55.9200	56.9800	55.640000	56.2300	+1.279%	425,916	-6.865%
2025-06-09	54.4600	56.2315	54.350000	55.5200	+2.644%	441,394	-5.674%
2025-06-06	54.1700	54.8500	53.795000	54.0900	+1.616%	352,108	-3.180%
2025-06-05	53.5100	53.8900	52.980000	53.2300	-0.393%	296,236	-1.616%
2025-06-04	54.0000	54.4200	53.440000	53.4400	-1.037%	317,271	-2.002%
2025-06-03	53.3100	54.3913	53.265000	54.0000	+1.313%	334,283	-3.019%
2025-06-02	53.6100	53.9000	52.850000	53.3000	-0.578%	392,895	-1.745%
2025-05-30	53.4900	54.1600	52.835000	53.6100	-0.997%	456,465	-2.313%
2025-05-29	54.0700	54.2500	53.029900	54.1500	+0.932%	340,176	-3.287%
2025-05-28	54.0600	54.2520	53.290000	53.6500	-0.722%	298,262	-2.386%
2025-05-27	52.9500	54.2500	52.225000	54.0400	+3.943%	399,599	-3.090%
2025-05-23	51.1400	52.3500	51.140000	51.9900	-0.498%	266,601	+0.731%
2025-05-22	52.1000	52.5700	51.830000	52.2500	0.000%	413,822	+0.230%
2025-05-21	53.6700	53.9700	52.210000	52.2500	-3.580%	245,056	+0.230%
2025-05-20	54.4800	54.8400	54.105000	54.1900	-0.914%	267,485	-3.359%
2025-05-19	54.4900	55.1200	54.255000	54.6900	-1.103%	302,968	-4.242%
2025-05-16	54.9500	55.7700	54.701200	55.3000	+0.582%	279,885	-5.298%
2025-05-15	54.2600	55.2600	53.860000	54.9800	-0.055%	253,567	-4.747%
2025-05-14	55.1300	56.1800	54.970000	55.0100	-0.470%	339,279	-4.799%
2025-05-13	55.4100	56.2900	55.020000	55.2700	+0.054%	425,986	-5.247%
2025-05-12	54.3400	56.1300	54.120000	55.2400	+4.621%	401,765	-5.196%
2025-05-09	51.1000	53.1150	51.100000	52.8000	+3.611%	544,659	-0.814%
2025-05-08	46.2700	51.6800	46.270000	50.9600	+6.969%	644,424	+2.767%
2025-05-07	48.1900	48.1900	47.255000	47.6400	+0.063%	377,402	+9.929%
2025-05-06	47.5200	47.9700	47.320000	47.6100	-1.183%	209,620	+9.998%
2025-05-05	47.8400	48.8700	47.500000	48.1800	+0.083%	278,258	+8.697%
2025-05-02	47.7900	48.6533	47.650000	48.1400	+2.404%	223,100	+8.787%
2025-05-01	46.6200	47.9950	46.620000	47.0100	+0.192%	335,443	+11.402%
2025-04-30	46.6100	47.0400	45.550000	46.9200	-0.572%	394,614	+11.616%
2025-04-29	46.7900	47.7300	46.660000	47.1900	-0.064%	319,817	+10.977%
2025-04-28	46.6500	47.6000	46.650000	47.2200	+1.309%	383,440	+10.906%
2025-04-25	46.0400	46.9400	45.970000	46.6100	+0.301%	361,265	+12.358%
2025-04-24	44.7400	46.5100	44.650000	46.4700	+4.310%	304,636	+12.696%
2025-04-23	46.1800	47.0400	44.380400	44.5500	+0.315%	371,725	+17.553%
2025-04-22	43.7900	44.5800	43.530000	44.4100	+2.564%	334,712	+17.924%
2025-04-21	44.4300	44.7782	42.910000	43.3000	-3.045%	283,039	+20.947%
2025-04-17	44.0300	45.2200	44.000000	44.6600	+1.041%	335,939	+17.264%
2025-04-16	44.1900	44.5850	43.550000	44.2000	-1.096%	352,080	+18.484%
2025-04-15	45.2600	45.8650	44.480000	44.6900	-1.759%	336,043	+17.185%
2025-04-14	46.1300	46.1600	44.910000	45.4900	+0.287%	602,286	+15.124%
2025-04-11	45.0600	45.6100	43.814100	45.3600	+0.755%	361,361	+15.454%
2025-04-10	45.5900	45.9300	43.500000	45.0200	-4.274%	515,954	+16.326%
2025-04-09	41.8200	47.3000	41.540000	47.0300	+10.868%	574,535	+11.354%
2025-04-08	45.2900	45.8100	41.640000	42.4200	-3.853%	486,071	+23.456%
2025-04-07	43.6000	46.3000	42.830000	44.1200	-2.021%	607,093	+18.699%
2025-04-04	45.1600	45.8400	42.825000	45.0300	-3.926%	722,575	+16.300%
2025-04-03	49.8900	50.5000	46.330000	46.8700	-10.245%	688,502	+11.735%
2025-04-02	51.0100	52.4600	51.010000	52.2200	+1.339%	340,145	+0.287%
2025-04-01	51.2500	51.6300	50.230000	51.5300	+0.253%	390,460	+1.630%
2025-03-31	50.9000	51.8100	50.615000	51.4000	+0.117%	391,345	+1.887%
2025-03-28	52.1900	53.0700	50.865000	51.3400	-2.414%	286,452	+2.006%
2025-03-27	52.1700	53.0100	51.250000	52.6100	+0.574%	322,804	-0.456%
2025-03-26	53.1600	53.3550	52.055000	52.3100	-1.209%	329,551	+0.115%
2025-03-25	53.6600	54.0800	52.410000	52.9500	-1.653%	416,154	-1.095%
2025-03-24	54.3600	54.6200	53.040000	53.8400	+1.642%	444,973	-2.730%
2025-03-21	52.8000	53.0100	52.017500	52.9700	-1.009%	603,148	-1.133%
2025-03-20	54.9200	55.0100	53.490000	53.5100	-3.289%	346,778	-2.130%
2025-03-19	55.1200	55.9500	54.610000	55.3300	+0.563%	317,020	-5.350%
2025-03-18	55.0700	55.4100	54.640000	55.0200	-0.614%	555,073	-4.816%
2025-03-17	54.2700	55.4700	54.270000	55.3600	+1.429%	360,747	-5.401%
2025-03-14	52.6300	54.6300	52.530000	54.5800	+4.740%	459,293	-4.049%
2025-03-13	52.8500	53.4350	52.050000	52.1100	-1.512%	359,220	+0.499%
2025-03-12	53.2400	53.7600	52.890000	52.9100	-0.694%	433,325	-1.021%
2025-03-11	54.3900	54.7700	53.260000	53.2800	-1.534%	551,858	-1.708%
2025-03-10	53.7400	55.4600	53.662200	54.1100	-0.166%	557,904	-3.216%
2025-03-07	53.2100	54.4900	53.020000	54.2000	+1.384%	687,285	-3.376%
2025-03-06	53.2500	54.2500	52.930000	53.4600	-0.447%	378,585	-2.039%
2025-03-05	53.9700	54.4400	53.270000	53.7000	-0.260%	553,139	-2.477%
2025-03-04	53.9300	54.5300	53.050000	53.8400	-1.338%	575,105	-2.730%
2025-03-03	55.8800	56.0700	54.390000	54.5700	-2.239%	490,942	-4.032%
2025-02-28	55.5500	56.0550	55.140000	55.8200	-0.304%	401,930	-6.181%
2025-02-27	57.4800	57.5900	55.930000	55.9900	-2.252%	373,059	-6.465%
2025-02-26	57.9400	58.2000	57.000000	57.2800	-0.625%	412,344	-8.572%
2025-02-25	57.6300	57.9700	57.205000	57.6400	+0.331%	489,421	-9.143%
2025-02-24	58.2800	58.2800	56.090000	57.4500	-1.153%	380,472	-8.842%
2025-02-21	59.4700	59.4700	57.660000	58.1200	-1.940%	579,722	-9.893%
2025-02-20	58.7700	59.7300	58.280000	59.2700	+0.271%	454,798	-11.642%
2025-02-19	59.0000	59.6900	58.710000	59.1100	-0.320%	338,153	-11.402%
2025-02-18	59.2400	60.7300	58.010000	59.3000	-0.853%	823,181	-11.686%
2025-02-14	58.4300	59.9450	57.760000	59.8100	+3.478%	850,993	-12.439%
2025-02-13	57.8000	60.9100	55.820000	57.8000	-1.348%	840,415	-9.394%

.dark-mode .l4K6Jj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l4K6Jj{ color: #333333; background-color: white; border: 2px solid #333333; }CXTCrane NXT, Co.stock NYSE

CXT
Crane NXT, Co.
stock NYSE