Crane NXT, Co. CXT
NYSE · United States · Producer Manufacturing
$46.64-0.47 (-0.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $47.10 | +0.21% | $47.18 | $47.38 | $46.64 | 527.10K |
| 2026-09-29 | $47.00 | -1.05% | $47.89 | $48.20 | $46.68 | 453.60K |
| 2026-09-28 | $47.50 | -0.46% | $47.48 | $48.60 | $46.51 | 544.50K |
| 2026-09-25 | $47.72 | +1.19% | $47.41 | $48.27 | $47.01 | 383.20K |
| 2026-09-24 | $47.16 | -2.60% | $48.00 | $48.21 | $47.03 | 759.40K |
| 2026-09-23 | $48.42 | -0.04% | $48.23 | $49.28 | $47.19 | 747.80K |
| 2026-09-22 | $48.44 | +5.83% | $47.70 | $49.20 | $47.40 | 717.50K |
| 2026-09-21 | $45.77 | +0.35% | $46.20 | $46.22 | $44.86 | 649.80K |
| 2026-09-18 | $45.61 | +0.71% | $45.24 | $45.94 | $44.84 | 767.20K |
| 2026-09-17 | $45.29 | -4.31% | $48.52 | $48.52 | $45.20 | 594.80K |
| 2026-09-16 | $47.33 | -0.44% | $47.58 | $48.10 | $46.53 | 538.20K |
| 2026-09-15 | $47.54 | -4.56% | $49.58 | $50.28 | $47.42 | 593.30K |
| 2026-09-14 | $49.81 | -4.19% | $51.18 | $51.76 | $49.75 | 549.70K |
| 2026-09-11 | $51.99 | +3.22% | $51.04 | $52.15 | $50.72 | 509.70K |
| 2026-09-10 | $50.37 | -0.59% | $50.24 | $50.90 | $49.80 | 786.10K |
| 2026-09-09 | $50.67 | +2.16% | $49.50 | $51.24 | $49.48 | 621.70K |
| 2026-09-08 | $49.60 | -0.92% | $50.60 | $50.60 | $49.21 | 487.70K |
| 2026-09-04 | $50.06 | +0.14% | $49.77 | $50.78 | $49.61 | 344.00K |
| 2026-09-03 | $49.99 | -0.16% | $50.40 | $50.40 | $49.40 | 516.50K |
| 2026-09-02 | $50.07 | +1.85% | $49.03 | $50.28 | $48.98 | 421.20K |
| 2026-09-01 | $49.16 | +0.53% | $48.23 | $49.93 | $48.23 | 524.40K |
| 2026-08-31 | $48.90 | -2.45% | $49.70 | $50.60 | $48.53 | 412.60K |
| 2026-08-28 | $50.13 | +0.84% | $49.67 | $50.29 | $49.04 | 431.10K |
| 2026-08-27 | $49.71 | -1.84% | $50.45 | $51.06 | $49.59 | 385.20K |
| 2026-08-26 | $50.64 | +0.98% | $50.15 | $50.82 | $49.84 | 350.50K |
| 2026-08-25 | $50.15 | +0.70% | $50.62 | $50.87 | $49.58 | 386.70K |
| 2026-08-24 | $49.80 | -0.80% | $50.51 | $50.83 | $49.05 | 619.00K |
| 2026-08-21 | $50.20 | +1.50% | $50.00 | $50.47 | $48.71 | 411.90K |
| 2026-08-20 | $49.46 | +1.85% | $48.23 | $49.56 | $47.58 | 399.70K |
| 2026-08-19 | $48.56 | +1.38% | $48.06 | $48.78 | $47.79 | 499.00K |
| 2026-08-18 | $47.90 | -4.83% | $49.58 | $49.58 | $47.81 | 467.50K |
| 2026-08-17 | $50.33 | -2.57% | $51.40 | $51.73 | $49.96 | 455.70K |
| 2026-08-14 | $51.66 | +0.45% | $51.33 | $52.04 | $50.94 | 347.10K |
| 2026-08-13 | $51.43 | -1.06% | $52.10 | $52.54 | $50.69 | 373.00K |
| 2026-08-12 | $51.98 | +1.56% | $51.65 | $52.16 | $50.18 | 425.60K |
| 2026-08-11 | $51.18 | -0.60% | $51.47 | $52.67 | $50.65 | 778.00K |
| 2026-08-10 | $51.49 | -3.45% | $52.67 | $53.69 | $50.68 | 686.50K |
| 2026-08-07 | $53.33 | -1.88% | $54.68 | $54.68 | $52.02 | 710.40K |
| 2026-08-06 | $54.35 | +3.78% | $53.45 | $57.77 | $53.10 | 768.30K |
| 2026-08-05 | $52.37 | -4.22% | $54.60 | $54.91 | $52.15 | 829.80K |
| 2026-08-04 | $54.68 | +1.92% | $54.22 | $54.94 | $53.87 | 697.70K |
| 2026-08-03 | $53.65 | +3.27% | $52.33 | $53.72 | $52.33 | 475.80K |
| 2026-07-31 | $51.95 | +0.68% | $51.96 | $52.77 | $51.14 | 556.60K |
| 2026-07-30 | $51.60 | -0.77% | $52.93 | $52.93 | $50.64 | 621.10K |
| 2026-07-29 | $52.00 | -4.69% | $53.82 | $54.39 | $51.24 | 606.60K |
| 2026-07-28 | $54.56 | +0.63% | $54.10 | $54.81 | $53.48 | 596.50K |
| 2026-07-27 | $54.22 | +2.57% | $53.50 | $54.35 | $52.87 | 607.90K |
| 2026-07-24 | $52.86 | +1.56% | $52.01 | $53.29 | $51.53 | 512.90K |
| 2026-07-23 | $52.05 | +0.58% | $50.91 | $52.59 | $50.91 | 706.70K |
| 2026-07-22 | $51.75 | +1.25% | $51.40 | $52.14 | $51.01 | 509.40K |
| 2026-07-21 | $51.11 | +0.04% | $51.42 | $51.71 | $50.46 | 425.40K |
| 2026-07-20 | $51.09 | -0.35% | $51.05 | $51.94 | $50.15 | 403.10K |
| 2026-07-17 | $51.27 | -1.48% | $51.05 | $52.85 | $50.97 | 581.70K |
| 2026-07-16 | $52.04 | +1.23% | $51.41 | $53.07 | $51.34 | 839.20K |
| 2026-07-15 | $51.41 | +1.48% | $51.70 | $52.72 | $50.64 | 586.90K |
| 2026-07-14 | $50.66 | +0.38% | $50.72 | $50.94 | $49.78 | 548.30K |
| 2026-07-13 | $50.47 | -0.71% | $50.72 | $51.51 | $50.29 | 560.40K |
| 2026-07-10 | $50.83 | +1.76% | $50.32 | $51.30 | $49.74 | 544.20K |
| 2026-07-09 | $49.95 | +1.55% | $49.77 | $51.09 | $49.28 | 619.40K |
| 2026-07-08 | $49.19 | -1.40% | $49.43 | $49.64 | $47.73 | 773.20K |
| 2026-07-07 | $49.89 | -4.02% | $51.85 | $51.86 | $49.45 | 848.90K |
| 2026-07-06 | $51.98 | -0.99% | $52.47 | $53.85 | $51.81 | 1.16M |
| 2026-07-02 | $52.50 | +1.04% | $51.87 | $52.84 | $51.40 | 836.60K |
| 2026-07-01 | $51.96 | +1.56% | $50.99 | $52.71 | $50.54 | 724.30K |
| 2026-06-30 | $51.16 | +4.11% | $49.63 | $51.21 | $48.66 | 1.09M |
| 2026-06-29 | $49.14 | +1.03% | $47.91 | $49.62 | $47.48 | 1.43M |
| 2026-06-26 | $48.64 | +1.27% | $47.78 | $49.61 | $47.23 | 8.79M |
| 2026-06-25 | $48.03 | +5.40% | $46.30 | $48.80 | $45.39 | 922.60K |
| 2026-06-24 | $45.57 | +0.18% | $45.04 | $46.36 | $45.04 | 667.20K |
| 2026-06-23 | $45.49 | -0.28% | $45.01 | $46.18 | $44.30 | 751.30K |
| 2026-06-22 | $45.62 | -2.79% | $46.74 | $47.53 | $45.59 | 1.28M |
| 2026-06-18 | $46.93 | +3.48% | $46.03 | $47.80 | $46.01 | 1.15M |
| 2026-06-17 | $45.35 | +5.76% | $45.26 | $46.48 | $45.17 | 1.37M |
| 2026-06-16 | $42.88 | +0.85% | $42.77 | $43.87 | $42.77 | 844.90K |
| 2026-06-15 | $42.52 | +0.12% | $43.35 | $44.41 | $42.50 | 961.10K |
| 2026-06-12 | $42.47 | +3.56% | $41.37 | $42.98 | $41.10 | 985.30K |
| 2026-06-11 | $41.01 | +9.10% | $37.96 | $41.89 | $37.77 | 1.09M |
| 2026-06-10 | $37.59 | -1.73% | $38.06 | $39.45 | $37.05 | 1.21M |
| 2026-06-09 | $38.25 | +4.37% | $37.11 | $38.29 | $36.10 | 1.22M |
| 2026-06-08 | $36.65 | +1.44% | $36.49 | $37.31 | $36.17 | 759.40K |
| 2026-06-05 | $36.13 | -2.95% | $36.79 | $37.31 | $36.05 | 942.50K |
| 2026-06-04 | $37.23 | +2.96% | $36.28 | $37.37 | $35.90 | 821.50K |
| 2026-06-03 | $36.16 | -0.82% | $36.00 | $36.45 | $35.71 | 799.40K |
| 2026-06-02 | $36.46 | +0.11% | $36.62 | $36.97 | $35.90 | 1.06M |
| 2026-06-01 | $36.42 | -6.23% | $38.87 | $39.07 | $35.90 | 1.17M |
| 2026-05-29 | $38.84 | -3.14% | $39.76 | $40.06 | $38.48 | 1.34M |
| 2026-05-28 | $40.10 | +2.61% | $38.75 | $40.33 | $38.34 | 1.04M |
| 2026-05-27 | $39.08 | -4.19% | $40.94 | $41.24 | $38.99 | 1.06M |
| 2026-05-26 | $40.79 | -0.78% | $41.60 | $42.13 | $40.78 | 863.50K |
| 2026-05-22 | $41.11 | +2.62% | $40.28 | $41.31 | $40.11 | 554.10K |