Crane NXT Co (CXT) Historical Stock Data
56.44 ↓0.52 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CXT is down -0.17% a day on average. There have been 13 days where Crane NXT Co closed green and 17 days where CXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 56.36 | 56.44 | ↑$0.08 (0.14%) | 56.36 | 57.66 | 1.47M |
| 2024-12-19 | 57.54 | 56.96 | ↓$0.58 (-1.01%) | 56.64 | 57.54 | 555.53K |
| 2024-12-18 | 59.17 | 57.07 | ↓$2.10 (-3.55%) | 56.86 | 59.32 | 624.59K |
| 2024-12-17 | 60.18 | 58.64 | ↓$1.54 (-2.56%) | 58.38 | 60.18 | 273.05K |
| 2024-12-16 | 59.58 | 60.29 | ↑$0.71 (1.19%) | 59.13 | 60.54 | 395.31K |
| 2024-12-13 | 60.75 | 59.84 | ↓$0.91 (-1.50%) | 59.68 | 60.82 | 332.60K |
| 2024-12-12 | 61.00 | 60.78 | ↓$0.22 (-0.36%) | 60.48 | 61.49 | 173.21K |
| 2024-12-11 | 61.87 | 61.29 | ↓$0.58 (-0.94%) | 61.03 | 62.41 | 267.28K |
| 2024-12-10 | 61.14 | 61.78 | ↑$0.64 (1.05%) | 60.24 | 62.11 | 227.32K |
| 2024-12-09 | 61.31 | 61.13 | ↓$0.18 (-0.29%) | 60.66 | 61.87 | 200.37K |
| 2024-12-06 | 61.56 | 60.67 | ↓$0.89 (-1.45%) | 60.58 | 61.63 | 203.16K |
| 2024-12-05 | 62.54 | 61.12 | ↓$1.42 (-2.28%) | 61.05 | 62.54 | 450.54K |
| 2024-12-04 | 63.02 | 62.43 | ↓$0.59 (-0.94%) | 62.38 | 63.51 | 208.31K |
| 2024-12-03 | 63.21 | 62.70 | ↓$0.51 (-0.81%) | 62.47 | 63.40 | 246.34K |
| 2024-12-02 | 62.74 | 63.21 | ↑$0.47 (0.75%) | 61.89 | 63.52 | 444.45K |
| 2024-11-29 | 62.74 | 62.68 | ↓$0.06 (-0.10%) | 62.44 | 63.23 | 245.74K |
| 2024-11-27 | 63.33 | 62.77 | ↓$0.56 (-0.88%) | 62.43 | 64.24 | 376.80K |
| 2024-11-26 | 62.06 | 63.24 | ↑$1.18 (1.90%) | 62.00 | 63.96 | 614.56K |
| 2024-11-25 | 60.88 | 62.20 | ↑$1.32 (2.17%) | 60.88 | 63.03 | 584.34K |
| 2024-11-22 | 58.64 | 60.11 | ↑$1.47 (2.51%) | 58.37 | 60.25 | 512.51K |
| 2024-11-21 | 57.43 | 58.24 | ↑$0.81 (1.41%) | 57.30 | 58.84 | 323.30K |
| 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 |
Create an account or log in to view more rows.
$CXT still bullish
$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