-
5 DAY PERFORMANCE
-4.65% -
1 MONTH PERFORMANCE
-4.35% -
3 MONTH PERFORMANCE
-9.13% -
6 MONTH PERFORMANCE
-9.84% -
YEAR-TO-DATE PERFORMANCE
-1.86% -
1 YEAR PERFORMANCE
-0.61%
Crane NXT, Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $56.19 | $55.79 (-0.71%) | $57.14 | $55.26 | 329,127 | $3.19 B |
| 09/26/2024 | $55.76 | $55.73 (-0.05%) | $56.18 | $54.87 | 531,104 | $3.18 B |
| 09/25/2024 | $59.87 | $55.40 (-7.47%) | $59.87 | $55.00 | 825,800 | $3.16 B |
| 09/24/2024 | $58.95 | $59.64 (1.17%) | $60.05 | $58.95 | 591,800 | $3.41 B |
| 09/23/2024 | $59.29 | $58.53 (-1.28%) | $59.38 | $58.49 | 450,627 | $3.34 B |
| 09/20/2024 | $59.27 | $59.00 (-0.46%) | $59.45 | $58.28 | 1.99 M | $3.37 B |
| 09/19/2024 | $59.50 | $59.86 (0.61%) | $59.97 | $59.13 | 408,301 | $3.42 B |
| 09/18/2024 | $58.15 | $58.30 (0.26%) | $58.98 | $57.60 | 316,800 | $3.33 B |
| 09/17/2024 | $58.28 | $57.94 (-0.58%) | $59.00 | $57.52 | 377,800 | $3.31 B |
| 09/16/2024 | $58.29 | $57.77 (-0.89%) | $58.66 | $57.50 | 363,544 | $3.30 B |
| 09/13/2024 | $58.67 | $58.29 (-0.65%) | $59.20 | $58.04 | 269,235 | $3.33 B |
| 09/12/2024 | $56.79 | $57.92 (1.99%) | $58.08 | $56.21 | 343,700 | $3.31 B |
| 09/11/2024 | $55.57 | $56.09 (0.94%) | $56.38 | $54.09 | 221,300 | $3.20 B |
| 09/10/2024 | $55.48 | $55.57 (0.16%) | $55.91 | $54.58 | 219,700 | $3.17 B |
| 09/09/2024 | $55.98 | $55.47 (-0.91%) | $56.38 | $55.03 | 474,300 | $3.17 B |
| 09/06/2024 | $56.82 | $55.68 (-2.01%) | $57.22 | $55.67 | 425,726 | $3.18 B |
| 09/05/2024 | $56.50 | $56.83 (0.58%) | $57.08 | $56.11 | 512,823 | $3.24 B |
| 09/04/2024 | $55.82 | $56.47 (1.16%) | $56.49 | $55.39 | 359,456 | $3.22 B |
| 09/03/2024 | $58.02 | $56.15 (-3.22%) | $58.28 | $55.70 | 425,129 | $3.21 B |
| 08/30/2024 | $58.49 | $58.75 (0.44%) | $59.09 | $57.76 | 728,548 | $3.35 B |
| 08/29/2024 | $58.80 | $58.37 (-0.73%) | $59.21 | $58.23 | 263,328 | $3.33 B |
| 08/28/2024 | $58.23 | $58.35 (0.21%) | $59.24 | $57.86 | 283,302 | $3.33 B |
| 08/27/2024 | $58.16 | $58.33 (0.29%) | $58.52 | $57.68 | 268,847 | $3.33 B |
| 08/26/2024 | $59.00 | $58.28 (-1.22%) | $59.42 | $57.92 | 330,900 | $3.33 B |
| 08/23/2024 | $57.25 | $58.75 (2.62%) | $59.19 | $56.78 | 393,647 | $3.35 B |
| 08/22/2024 | $57.98 | $56.95 (-1.78%) | $58.36 | $56.92 | 417,900 | $3.25 B |
| 08/21/2024 | $58.33 | $57.91 (-0.72%) | $58.33 | $57.16 | 246,400 | $3.31 B |
| 08/20/2024 | $57.75 | $57.00 (-1.3%) | $58.11 | $56.83 | 229,100 | $3.25 B |
| 08/19/2024 | $57.84 | $58.02 (0.31%) | $58.17 | $57.33 | 171,437 | $3.31 B |
| 08/16/2024 | $58.01 | $57.81 (-0.34%) | $58.39 | $57.20 | 221,200 | $3.30 B |
| 08/15/2024 | $57.41 | $57.86 (0.78%) | $58.40 | $57.12 | 308,300 | $3.30 B |
| 08/14/2024 | $56.40 | $56.13 (-0.48%) | $56.53 | $55.81 | 248,636 | $3.21 B |
| 08/13/2024 | $55.75 | $56.32 (1.02%) | $56.36 | $55.11 | 313,000 | $3.22 B |
| 08/12/2024 | $56.72 | $54.99 (-3.05%) | $57.22 | $54.49 | 326,536 | $3.14 B |
| 08/09/2024 | $56.14 | $56.72 (1.03%) | $56.75 | $55.05 | 780,622 | $3.24 B |
| 08/08/2024 | $55.65 | $56.50 (1.53%) | $57.43 | $54.18 | 527,900 | $3.23 B |
| 08/07/2024 | $56.47 | $54.29 (-3.86%) | $56.85 | $54.29 | 328,500 | $3.10 B |
| 08/06/2024 | $57.34 | $55.42 (-3.35%) | $57.81 | $55.34 | 380,503 | $3.16 B |
| 08/05/2024 | $55.78 | $56.77 (1.77%) | $57.24 | $55.50 | 348,200 | $3.24 B |
| 08/02/2024 | $58.57 | $58.44 (-0.22%) | $58.80 | $57.40 | 259,935 | $3.33 B |
| 08/01/2024 | $62.60 | $60.48 (-3.39%) | $63.29 | $59.62 | 198,735 | $3.45 B |
| 07/31/2024 | $62.64 | $62.88 (0.38%) | $64.15 | $61.95 | 172,039 | $3.58 B |
| 07/30/2024 | $64.23 | $61.87 (-3.67%) | $64.23 | $61.84 | 219,539 | $3.53 B |
| 07/29/2024 | $64.00 | $63.62 (-0.59%) | $64.28 | $63.25 | 178,918 | $3.63 B |
| 07/26/2024 | $62.39 | $63.84 (2.32%) | $63.93 | $61.80 | 295,200 | $3.64 B |
| 07/25/2024 | $60.74 | $61.39 (1.07%) | $62.20 | $60.40 | 232,700 | $3.50 B |
| 07/24/2024 | $62.20 | $60.72 (-2.38%) | $62.99 | $60.70 | 299,425 | $3.46 B |
| 07/23/2024 | $61.49 | $62.38 (1.45%) | $62.61 | $61.30 | 201,300 | $3.56 B |
| 07/22/2024 | $59.52 | $61.57 (3.44%) | $61.65 | $59.52 | 248,300 | $3.51 B |
| 07/19/2024 | $58.41 | $59.22 (1.39%) | $59.40 | $57.67 | 274,400 | $3.38 B |
| 07/18/2024 | $60.26 | $57.94 (-3.85%) | $60.69 | $57.41 | 271,100 | $3.30 B |
| 07/17/2024 | $59.93 | $60.45 (0.87%) | $61.12 | $59.86 | 313,800 | $3.45 B |
| 07/16/2024 | $59.30 | $60.39 (1.84%) | $60.53 | $58.97 | 340,000 | $3.44 B |
| 07/15/2024 | $57.48 | $59.00 (2.64%) | $59.10 | $57.24 | 410,200 | $3.36 B |
| 07/12/2024 | $57.83 | $57.14 (-1.19%) | $57.91 | $56.86 | 421,937 | $3.26 B |
| 07/11/2024 | $56.75 | $57.02 (0.48%) | $57.62 | $56.75 | 262,342 | $3.25 B |
| 07/10/2024 | $55.80 | $56.39 (1.06%) | $56.43 | $55.78 | 331,400 | $3.21 B |
| 07/09/2024 | $56.61 | $55.63 (-1.73%) | $56.72 | $55.48 | 628,941 | $3.17 B |
| 07/08/2024 | $57.37 | $56.74 (-1.1%) | $57.46 | $56.71 | 478,124 | $3.23 B |
| 07/05/2024 | $58.70 | $56.90 (-3.07%) | $59.03 | $56.50 | 715,400 | $3.24 B |
| 07/03/2024 | $59.88 | $58.83 (-1.75%) | $59.88 | $58.61 | 264,110 | $3.35 B |
| 07/02/2024 | $59.44 | $59.48 (0.07%) | $59.93 | $59.25 | 396,800 | $3.39 B |
| 07/01/2024 | $61.75 | $59.61 (-3.47%) | $61.90 | $59.38 | 289,723 | $3.40 B |
| 06/28/2024 | $60.64 | $61.42 (1.29%) | $61.44 | $60.02 | 439,100 | $3.50 B |