Crane NXT Co (CXT) Historical Stock Data
56.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CXT is down -0.01% a day on average. There have been 16 days where Crane NXT Co closed green and 14 days where CXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 56.55 | 56.86 | ↑$0.31 (0.55%) | 56.00 | 56.92 | 244.38K |
| 2024-11-19 | 55.49 | 56.45 | ↑$0.96 (1.73%) | 55.39 | 56.54 | 206.59K |
| 2024-11-18 | 55.64 | 56.03 | ↑$0.39 (0.70%) | 55.49 | 56.29 | 291.33K |
| 2024-11-15 | 55.41 | 55.49 | ↑$0.08 (0.14%) | 54.83 | 55.58 | 273.98K |
| 2024-11-14 | 55.71 | 55.29 | ↓$0.42 (-0.75%) | 54.43 | 56.00 | 340.27K |
| 2024-11-13 | 56.62 | 55.64 | ↓$0.98 (-1.73%) | 55.36 | 56.62 | 197.14K |
| 2024-11-12 | 56.24 | 56.53 | ↑$0.29 (0.52%) | 56.17 | 57.23 | 384.51K |
| 2024-11-11 | 56.69 | 56.36 | ↓$0.33 (-0.58%) | 56.06 | 57.14 | 300K |
| 2024-11-08 | 56.79 | 56.68 | ↓$0.11 (-0.19%) | 56.21 | 57.33 | 406.88K |
| 2024-11-07 | 57.00 | 56.92 | ↓$0.08 (-0.14%) | 55.14 | 58.16 | 742.65K |
| 2024-11-06 | 56.76 | 57.02 | ↑$0.26 (0.46%) | 56.12 | 57.50 | 663.85K |
| 2024-11-05 | 53.02 | 54.00 | ↑$0.98 (1.85%) | 52.90 | 54.33 | 412.59K |
| 2024-11-04 | 53.59 | 53.35 | ↓$0.24 (-0.45%) | 52.89 | 54.20 | 298.15K |
| 2024-11-01 | 54.53 | 53.98 | ↓$0.55 (-1.01%) | 53.74 | 54.98 | 468.09K |
| 2024-10-31 | 55.37 | 54.27 | ↓$1.10 (-1.99%) | 54.18 | 55.63 | 633.57K |
| 2024-10-30 | 55.61 | 55.61 | ↑$0.00 (0.00%) | 55.55 | 56.69 | 180.80K |
| 2024-10-29 | 55.29 | 55.74 | ↑$0.45 (0.81%) | 55.29 | 56.19 | 268.20K |
| 2024-10-28 | 55.60 | 55.67 | ↑$0.07 (0.13%) | 55.31 | 55.82 | 193.33K |
| 2024-10-25 | 55.09 | 55.26 | ↑$0.17 (0.31%) | 54.65 | 55.73 | 212.25K |
| 2024-10-24 | 55.25 | 54.73 | ↓$0.52 (-0.94%) | 54.35 | 55.25 | 229.99K |
| 2024-10-23 | 55.30 | 54.87 | ↓$0.43 (-0.78%) | 54.30 | 55.93 | 237.27K |
| 2024-10-22 | 56.57 | 55.61 | ↓$0.96 (-1.70%) | 54.94 | 56.70 | 400.87K |
| 2024-10-21 | 58.17 | 56.85 | ↓$1.32 (-2.27%) | 56.73 | 58.49 | 506.51K |
| 2024-10-18 | 58.00 | 58.21 | ↑$0.21 (0.36%) | 56.93 | 58.21 | 418.02K |
| 2024-10-17 | 56.29 | 57.92 | ↑$1.63 (2.90%) | 56.01 | 58.27 | 495.33K |
| 2024-10-16 | 55.10 | 55.60 | ↑$0.50 (0.91%) | 54.71 | 56.00 | 321.86K |
| 2024-10-15 | 55.64 | 54.80 | ↓$0.84 (-1.51%) | 54.75 | 56.74 | 503.25K |
| 2024-10-14 | 55.19 | 55.03 | ↓$0.16 (-0.29%) | 54.82 | 55.45 | 170.96K |
| 2024-10-11 | 53.94 | 55.06 | ↑$1.12 (2.08%) | 53.94 | 55.30 | 202.37K |
| 2024-10-10 | 53.72 | 54.05 | ↑$0.33 (0.61%) | 53.34 | 54.33 | 250.19K |
Create an account or log in to view more rows.
$CXT Overpower the algos!
$CXT I warned you all fairly you morons.
$CXT Who’s still buying calls?
$CXT what caused the sell off in an otherwise good tech market today?
$CXT Awaiting buy signal..
$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?