-
5 DAY PERFORMANCE
+5.46% -
1 MONTH PERFORMANCE
+4.63% -
3 MONTH PERFORMANCE
+4.86% -
6 MONTH PERFORMANCE
-9.17% -
YEAR-TO-DATE PERFORMANCE
+0.11% -
1 YEAR PERFORMANCE
+14.39%
Crane NXT, Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $57.00 | $56.92 (-0.14%) | $58.16 | $55.14 | 742,648 | $3.25 B |
| 11/06/2024 | $56.76 | $57.02 (0.46%) | $57.50 | $56.12 | 663,878 | $3.26 B |
| 11/05/2024 | $53.02 | $54.00 (1.85%) | $54.34 | $52.90 | 412,600 | $3.08 B |
| 11/04/2024 | $53.59 | $53.35 (-0.45%) | $54.20 | $52.89 | 298,200 | $3.05 B |
| 11/01/2024 | $54.53 | $53.98 (-1.01%) | $54.98 | $53.74 | 468,100 | $3.08 B |
| 10/31/2024 | $55.37 | $54.27 (-1.99%) | $55.63 | $54.18 | 633,600 | $3.10 B |
| 10/30/2024 | $55.61 | $55.61 (0%) | $56.69 | $55.55 | 180,800 | $3.18 B |
| 10/29/2024 | $55.29 | $55.74 (0.81%) | $56.19 | $55.29 | 268,200 | $3.18 B |
| 10/28/2024 | $55.60 | $55.67 (0.13%) | $55.82 | $55.31 | 193,329 | $3.18 B |
| 10/25/2024 | $55.09 | $55.26 (0.31%) | $55.73 | $54.65 | 212,300 | $3.16 B |
| 10/24/2024 | $55.25 | $54.73 (-0.94%) | $55.25 | $54.35 | 230,000 | $3.13 B |
| 10/23/2024 | $55.30 | $54.87 (-0.78%) | $55.93 | $54.30 | 237,300 | $3.13 B |
| 10/22/2024 | $56.57 | $55.61 (-1.7%) | $56.70 | $54.94 | 400,900 | $3.18 B |
| 10/21/2024 | $58.17 | $56.85 (-2.27%) | $58.49 | $56.73 | 506,510 | $3.25 B |
| 10/18/2024 | $58.00 | $58.21 (0.36%) | $58.21 | $56.93 | 418,017 | $3.32 B |
| 10/17/2024 | $56.29 | $57.92 (2.9%) | $58.27 | $56.01 | 495,331 | $3.31 B |
| 10/16/2024 | $55.10 | $55.60 (0.91%) | $56.00 | $54.71 | 324,127 | $3.17 B |
| 10/15/2024 | $55.64 | $54.80 (-1.51%) | $56.74 | $54.75 | 503,300 | $3.13 B |
| 10/14/2024 | $55.19 | $55.03 (-0.29%) | $55.45 | $54.82 | 171,000 | $3.14 B |
| 10/11/2024 | $53.94 | $55.06 (2.08%) | $55.30 | $53.94 | 202,400 | $3.14 B |
| 10/10/2024 | $53.72 | $54.05 (0.61%) | $54.33 | $53.34 | 250,200 | $3.09 B |
| 10/09/2024 | $53.86 | $54.02 (0.3%) | $54.34 | $53.59 | 372,123 | $3.08 B |
| 10/08/2024 | $54.46 | $53.73 (-1.34%) | $54.49 | $53.59 | 301,332 | $3.07 B |
| 10/07/2024 | $55.36 | $54.41 (-1.72%) | $55.58 | $54.20 | 414,826 | $3.11 B |
| 10/04/2024 | $56.30 | $55.88 (-0.75%) | $56.30 | $55.34 | 570,735 | $3.19 B |
| 10/03/2024 | $55.46 | $55.31 (-0.27%) | $56.16 | $55.07 | 482,700 | $3.16 B |
| 10/02/2024 | $55.10 | $55.83 (1.32%) | $56.10 | $55.07 | 409,922 | $3.19 B |
| 10/01/2024 | $56.01 | $55.02 (-1.77%) | $56.01 | $54.51 | 282,200 | $3.14 B |
| 09/30/2024 | $55.29 | $56.10 (1.47%) | $56.35 | $55.29 | 392,600 | $3.20 B |
| 09/27/2024 | $56.19 | $55.79 (-0.71%) | $57.14 | $55.26 | 335,000 | $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 |