Crane NXT, Co. Common Stock (CXT)

63.97Last Price

-0.26 (-0.40%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	64.45	64.75	63.24	63.97	853,145	63.97
1/30/2025	64.23	64.33	63.49	64.23	360,244	64.23
1/29/2025	63.90	64.63	63.16	63.46	288,088	63.46
1/28/2025	63.82	63.99	62.65	63.75	538,215	63.75
1/27/2025	63.32	63.65	62.65	63.37	453,029	63.37
1/24/2025	64.29	64.45	62.72	63.70	341,097	63.70
1/23/2025	64.64	65.78	64.61	65.32	331,364	65.32
1/22/2025	66.78	66.91	64.61	65.15	284,518	65.15
1/21/2025	64.30	67.00	64.15	66.54	286,257	66.54
1/17/2025	64.17	64.17	63.55	63.72	304,873	63.72
1/16/2025	64.35	64.55	63.28	63.43	328,676	63.43
1/15/2025	65.00	65.14	63.90	64.29	366,343	64.29
1/14/2025	62.57	64.15	62.57	63.57	498,802	63.57
1/13/2025	61.13	62.38	61.13	62.31	478,899	62.31
1/10/2025	60.97	62.02	60.68	61.84	464,497	61.84
1/08/2025	59.56	61.77	59.32	61.45	376,523	61.45
1/07/2025	60.36	60.69	59.52	60.08	323,579	60.08
1/06/2025	60.00	61.04	60.00	60.31	463,839	60.31
1/03/2025	58.81	59.79	58.66	59.62	280,505	59.62
1/02/2025	58.78	59.29	58.13	58.63	333,102	58.63
12/31/2024	58.15	0.00	58.22	58.22	0	58.22
12/30/2024	57.30	58.18	56.68	58.15	409,083	58.15
12/27/2024	57.63	58.31	57.03	58.01	249,170	58.01
12/26/2024	57.33	58.22	57.09	58.20	210,260	58.20
12/24/2024	56.69	57.61	56.37	57.58	94,241	57.58
12/23/2024	56.49	56.95	56.24	56.81	267,579	56.81
12/20/2024	56.36	57.66	56.36	56.44	1,471,315	56.44
12/19/2024	57.54	57.54	56.64	57.01	396,642	57.01
12/18/2024	59.17	59.35	56.86	57.07	624,590	57.07
12/17/2024	60.18	60.18	58.38	58.64	273,048	58.64
12/16/2024	59.58	60.54	59.13	60.29	395,305	60.29
12/13/2024	60.75	60.82	59.67	59.84	332,598	59.84
12/12/2024	61.00	61.49	60.48	60.78	173,208	60.78
12/11/2024	61.87	62.41	61.03	61.29	267,281	61.29
12/10/2024	61.14	62.11	60.21	61.78	227,318	61.78
12/09/2024	61.31	61.87	60.65	61.13	200,366	61.13
12/06/2024	61.56	61.63	60.58	60.67	203,161	60.67
12/05/2024	62.58	62.58	61.04	61.12	450,541	61.12
12/04/2024	63.02	63.51	62.38	62.43	208,307	62.43
12/03/2024	63.21	63.51	62.47	62.70	246,340	62.70
12/02/2024	62.74	63.52	61.89	63.21	458,970	63.21
11/29/2024	62.74	63.31	62.44	62.68	245,740	62.68
11/27/2024	63.33	64.30	62.42	62.77	376,805	62.61
11/26/2024	62.06	64.00	61.99	63.24	614,564	63.08
11/25/2024	60.88	63.03	60.88	62.20	584,336	62.04
11/22/2024	58.64	60.25	58.37	60.11	512,515	59.96
11/21/2024	57.43	58.84	57.30	58.24	323,296	58.09
11/20/2024	56.55	56.93	55.92	56.86	244,379	56.72
11/19/2024	55.49	56.57	55.22	56.45	206,588	56.31
11/18/2024	55.64	56.29	55.39	56.03	291,331	55.89
11/15/2024	55.41	55.58	54.78	55.49	274,035	55.35
11/14/2024	55.71	56.00	54.35	55.29	340,279	55.15
11/13/2024	56.62	56.62	55.36	55.64	197,142	55.50
11/12/2024	56.24	57.23	56.16	56.53	384,506	56.39
11/11/2024	56.69	57.14	56.03	56.36	300,003	56.22
11/08/2024	56.79	57.33	56.21	56.68	406,882	56.54
11/07/2024	57.00	58.16	55.14	56.92	742,648	56.77
11/06/2024	56.76	57.50	56.12	57.02	663,878	56.87
11/05/2024	53.02	54.34	52.90	54.00	412,593	53.86
11/04/2024	53.59	54.20	52.89	53.35	298,150	53.21
11/01/2024	54.53	54.98	53.74	53.98	468,094	53.84