Crane NXT, Co. (CXT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:28AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 61.27 | 60.99 | 60.51 | 60.69 | 60.69 | 15,830 |
| 22 may 2024 | 61.00 | 61.34 | 60.57 | 60.98 | 60.98 | 187,500 |
| 21 may 2024 | 60.49 | 61.24 | 60.49 | 61.06 | 61.06 | 171,300 |
| 20 may 2024 | 60.49 | 60.96 | 60.18 | 60.77 | 60.77 | 207,900 |
| 17 may 2024 | 60.43 | 60.52 | 59.98 | 60.41 | 60.41 | 183,600 |
| 16 may 2024 | 61.33 | 61.43 | 60.03 | 60.27 | 60.27 | 229,100 |
| 15 may 2024 | 61.46 | 63.00 | 61.21 | 61.52 | 61.52 | 261,800 |
| 14 may 2024 | 60.87 | 61.16 | 60.12 | 60.66 | 60.66 | 269,100 |
| 13 may 2024 | 60.59 | 61.10 | 59.93 | 60.57 | 60.57 | 410,600 |
| 10 may 2024 | 60.80 | 61.76 | 59.87 | 60.24 | 60.24 | 283,200 |
| 09 may 2024 | 62.89 | 62.89 | 59.03 | 60.62 | 60.62 | 464,400 |
| 08 may 2024 | 62.46 | 62.58 | 61.69 | 61.98 | 61.98 | 254,000 |
| 07 may 2024 | 62.35 | 63.61 | 62.19 | 62.68 | 62.68 | 345,000 |
| 06 may 2024 | 62.14 | 63.27 | 61.95 | 62.04 | 62.04 | 234,600 |
| 03 may 2024 | 61.77 | 62.24 | 61.16 | 61.52 | 61.52 | 160,700 |
| 02 may 2024 | 60.17 | 60.96 | 59.82 | 60.96 | 60.96 | 155,200 |
| 01 may 2024 | 60.48 | 60.80 | 59.50 | 59.62 | 59.62 | 240,200 |
| 30 abr 2024 | 62.11 | 62.37 | 60.74 | 60.81 | 60.81 | 272,900 |
| 29 abr 2024 | 63.00 | 63.15 | 62.53 | 62.59 | 62.59 | 174,900 |
| 26 abr 2024 | 62.52 | 63.14 | 62.30 | 62.65 | 62.65 | 167,300 |
| 25 abr 2024 | 62.80 | 62.80 | 62.06 | 62.52 | 62.52 | 154,800 |
| 24 abr 2024 | 62.96 | 63.57 | 62.26 | 62.87 | 62.87 | 175,500 |
| 23 abr 2024 | 62.05 | 63.89 | 62.05 | 63.24 | 63.24 | 227,200 |
| 22 abr 2024 | 61.67 | 62.54 | 61.20 | 61.79 | 61.79 | 289,600 |
| 19 abr 2024 | 61.82 | 62.23 | 60.90 | 61.33 | 61.33 | 362,800 |
| 18 abr 2024 | 61.90 | 62.35 | 61.24 | 61.37 | 61.37 | 327,800 |
| 17 abr 2024 | 61.73 | 62.16 | 60.98 | 61.44 | 61.44 | 318,600 |
| 16 abr 2024 | 60.94 | 61.51 | 59.83 | 61.38 | 61.38 | 210,200 |
| 15 abr 2024 | 61.66 | 61.88 | 60.54 | 61.03 | 61.03 | 425,400 |
| 12 abr 2024 | 62.07 | 62.48 | 60.51 | 60.91 | 60.91 | 266,800 |
| 11 abr 2024 | 62.15 | 62.50 | 61.10 | 62.50 | 62.50 | 333,700 |
| 10 abr 2024 | 61.04 | 61.82 | 60.81 | 61.71 | 61.71 | 283,900 |
| 09 abr 2024 | 60.46 | 62.11 | 59.61 | 62.09 | 62.09 | 346,300 |
| 08 abr 2024 | 58.67 | 60.35 | 58.42 | 59.95 | 59.95 | 523,600 |
| 05 abr 2024 | 57.45 | 58.15 | 57.45 | 57.71 | 57.71 | 345,000 |
| 04 abr 2024 | 59.00 | 59.25 | 57.18 | 57.51 | 57.51 | 217,900 |
| 03 abr 2024 | 59.24 | 59.70 | 58.30 | 58.50 | 58.50 | 375,600 |
| 02 abr 2024 | 60.64 | 60.64 | 59.25 | 59.60 | 59.60 | 268,600 |
| 01 abr 2024 | 61.90 | 62.21 | 60.91 | 61.02 | 61.02 | 237,100 |
| 28 mar 2024 | 61.46 | 62.16 | 61.05 | 61.90 | 61.90 | 248,200 |
| 27 mar 2024 | 60.13 | 61.59 | 60.13 | 61.54 | 61.54 | 375,100 |
| 26 mar 2024 | 60.45 | 60.55 | 59.94 | 59.95 | 59.95 | 194,600 |
| 25 mar 2024 | 60.82 | 61.15 | 60.34 | 60.34 | 60.34 | 199,800 |
| 22 mar 2024 | 61.31 | 61.31 | 60.29 | 60.82 | 60.82 | 214,500 |
| 21 mar 2024 | 60.64 | 61.34 | 60.64 | 60.90 | 60.90 | 244,200 |
| 20 mar 2024 | 60.16 | 60.54 | 59.85 | 60.34 | 60.34 | 215,200 |
| 19 mar 2024 | 60.71 | 61.04 | 59.77 | 60.46 | 60.46 | 522,700 |
| 18 mar 2024 | 61.77 | 62.29 | 60.45 | 60.62 | 60.62 | 484,100 |
| 15 mar 2024 | 59.59 | 61.11 | 59.51 | 60.75 | 60.75 | 1,950,700 |
| 14 mar 2024 | 60.83 | 61.00 | 59.56 | 59.89 | 59.89 | 451,600 |
| 13 mar 2024 | 60.43 | 61.56 | 60.20 | 60.79 | 60.79 | 409,600 |
| 12 mar 2024 | 59.70 | 60.40 | 59.03 | 60.28 | 60.28 | 365,700 |
| 11 mar 2024 | 59.41 | 60.37 | 57.56 | 59.60 | 59.60 | 507,100 |
| 08 mar 2024 | 60.55 | 60.84 | 59.57 | 59.59 | 59.59 | 192,600 |
| 07 mar 2024 | 60.06 | 60.50 | 59.78 | 60.23 | 60.23 | 230,500 |
| 06 mar 2024 | 59.52 | 60.00 | 59.23 | 59.77 | 59.77 | 242,600 |
| 05 mar 2024 | 59.40 | 60.12 | 58.52 | 59.14 | 59.14 | 293,400 |
| 04 mar 2024 | 59.45 | 60.45 | 59.30 | 59.52 | 59.52 | 282,100 |
| 01 mar 2024 | 58.54 | 59.26 | 57.68 | 59.25 | 59.25 | 411,200 |
| 29 feb 2024 | 58.29 | 58.54 | 57.63 | 58.42 | 58.42 | 439,900 |
| 28 feb 2024 | 58.01 | 58.97 | 57.82 | 58.00 | 58.00 | 288,800 |
| 28 feb 2024 | 0.16 Dividendo | |||||
| 27 feb 2024 | 61.02 | 61.07 | 58.62 | 58.72 | 58.56 | 418,700 |
| 26 feb 2024 | 60.37 | 61.22 | 60.37 | 60.82 | 60.65 | 247,700 |
| 23 feb 2024 | 60.53 | 60.90 | 60.25 | 60.56 | 60.39 | 246,700 |
| 22 feb 2024 | 59.05 | 60.60 | 58.90 | 60.20 | 60.04 | 379,000 |
| 21 feb 2024 | 58.44 | 58.79 | 58.13 | 58.59 | 58.43 | 333,000 |
| 20 feb 2024 | 58.09 | 59.19 | 57.50 | 58.53 | 58.37 | 505,300 |
| 16 feb 2024 | 59.10 | 59.75 | 58.66 | 58.79 | 58.63 | 487,200 |
| 15 feb 2024 | 59.81 | 61.24 | 56.01 | 58.76 | 58.60 | 826,600 |
| 14 feb 2024 | 59.24 | 60.12 | 58.91 | 60.07 | 59.91 | 318,300 |
| 13 feb 2024 | 58.87 | 59.28 | 58.10 | 58.70 | 58.54 | 361,200 |
| 12 feb 2024 | 60.25 | 60.54 | 59.90 | 60.11 | 59.95 | 313,600 |
| 09 feb 2024 | 59.43 | 60.44 | 59.41 | 60.19 | 60.03 | 262,400 |
| 08 feb 2024 | 58.88 | 59.24 | 58.57 | 59.16 | 59.00 | 224,200 |
| 07 feb 2024 | 58.87 | 59.05 | 58.40 | 58.86 | 58.70 | 240,600 |
| 06 feb 2024 | 58.73 | 59.03 | 58.36 | 58.76 | 58.60 | 215,800 |
| 05 feb 2024 | 59.01 | 59.25 | 58.34 | 58.66 | 58.50 | 210,700 |
| 02 feb 2024 | 58.74 | 60.19 | 57.95 | 59.60 | 59.44 | 231,800 |
| 01 feb 2024 | 58.54 | 59.37 | 58.08 | 59.09 | 58.93 | 253,000 |
| 31 ene 2024 | 59.45 | 59.54 | 58.17 | 58.28 | 58.12 | 360,600 |
| 30 ene 2024 | 58.31 | 59.56 | 58.31 | 59.45 | 59.29 | 236,100 |
| 29 ene 2024 | 57.86 | 58.36 | 57.67 | 58.20 | 58.04 | 196,800 |
| 26 ene 2024 | 58.63 | 58.70 | 57.85 | 58.02 | 57.86 | 250,500 |
| 25 ene 2024 | 58.47 | 58.89 | 57.53 | 58.30 | 58.14 | 243,900 |
| 24 ene 2024 | 59.05 | 59.05 | 57.25 | 57.71 | 57.55 | 318,900 |
| 23 ene 2024 | 58.80 | 58.82 | 57.98 | 58.70 | 58.54 | 325,400 |
| 22 ene 2024 | 57.72 | 58.82 | 57.72 | 58.77 | 58.61 | 389,000 |
| 19 ene 2024 | 56.25 | 57.44 | 55.28 | 57.40 | 57.24 | 429,800 |
| 18 ene 2024 | 55.77 | 56.52 | 55.17 | 55.80 | 55.65 | 325,000 |
| 17 ene 2024 | 53.92 | 55.07 | 53.73 | 54.93 | 54.78 | 318,400 |
| 16 ene 2024 | 55.08 | 55.08 | 54.15 | 54.52 | 54.37 | 269,200 |
| 12 ene 2024 | 56.13 | 56.18 | 55.07 | 55.42 | 55.27 | 220,600 |
| 11 ene 2024 | 55.00 | 55.62 | 54.31 | 55.60 | 55.45 | 306,500 |
| 10 ene 2024 | 54.37 | 55.04 | 54.13 | 55.02 | 54.87 | 223,700 |
| 09 ene 2024 | 54.51 | 54.67 | 54.16 | 54.45 | 54.30 | 201,200 |
| 08 ene 2024 | 54.38 | 55.12 | 54.22 | 55.04 | 54.89 | 209,900 |
| 05 ene 2024 | 53.63 | 54.58 | 53.51 | 54.23 | 54.08 | 417,300 |
| 04 ene 2024 | 54.40 | 54.95 | 53.91 | 53.99 | 53.84 | 749,500 |
| 03 ene 2024 | 56.84 | 56.84 | 54.35 | 54.39 | 54.24 | 441,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.