Crane NXT, Co. CXT
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$46,78-0,32 (-%0,68)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46,63 | -%0,99 | $47,05 | $47,46 | $46,22 | 21,55K |
| 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 |