U.S. markets closed

Crane NXT, Co. (CXT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
60.24-0.38 (-0.63%)
Al cierre: 04:00PM EDT
59.26 -0.98 (-1.63%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202460.8061.7659.8760.2460.24283,200
09 may 202462.8962.8959.0360.6260.62464,400
08 may 202462.4662.5861.6961.9861.98254,000
07 may 202462.3563.6162.1962.6862.68345,000
06 may 202462.1463.2761.9562.0462.04234,600
03 may 202461.7762.2461.1661.5261.52160,700
02 may 202460.1760.9659.8260.9660.96155,200
01 may 202460.4860.8059.5059.6259.62240,200
30 abr 202462.1162.3760.7460.8160.81272,900
29 abr 202463.0063.1562.5362.5962.59174,900
26 abr 202462.5263.1462.3062.6562.65167,300
25 abr 202462.8062.8062.0662.5262.52154,800
24 abr 202462.9663.5762.2662.8762.87175,500
23 abr 202462.0563.8962.0563.2463.24227,200
22 abr 202461.6762.5461.2061.7961.79289,600
19 abr 202461.8262.2360.9061.3361.33362,800
18 abr 202461.9062.3561.2461.3761.37327,800
17 abr 202461.7362.1660.9861.4461.44318,600
16 abr 202460.9461.5159.8361.3861.38210,200
15 abr 202461.6661.8860.5461.0361.03425,400
12 abr 202462.0762.4860.5160.9160.91266,800
11 abr 202462.1562.5061.1062.5062.50333,700
10 abr 202461.0461.8260.8161.7161.71283,900
09 abr 202460.4662.1159.6162.0962.09346,300
08 abr 202458.6760.3558.4259.9559.95523,600
05 abr 202457.4558.1557.4557.7157.71345,000
04 abr 202459.0059.2557.1857.5157.51217,900
03 abr 202459.2459.7058.3058.5058.50375,600
02 abr 202460.6460.6459.2559.6059.60268,600
01 abr 202461.9062.2160.9161.0261.02237,100
28 mar 202461.4662.1661.0561.9061.90248,200
27 mar 202460.1361.5960.1361.5461.54375,100
26 mar 202460.4560.5559.9459.9559.95194,600
25 mar 202460.8261.1560.3460.3460.34199,800
22 mar 202461.3161.3160.2960.8260.82214,500
21 mar 202460.6461.3460.6460.9060.90244,200
20 mar 202460.1660.5459.8560.3460.34215,200
19 mar 202460.7161.0459.7760.4660.46522,700
18 mar 202461.7762.2960.4560.6260.62484,100
15 mar 202459.5961.1159.5160.7560.751,950,700
14 mar 202460.8361.0059.5659.8959.89451,600
13 mar 202460.4361.5660.2060.7960.79409,600
12 mar 202459.7060.4059.0360.2860.28365,700
11 mar 202459.4160.3757.5659.6059.60507,100
08 mar 202460.5560.8459.5759.5959.59192,600
07 mar 202460.0660.5059.7860.2360.23230,500
06 mar 202459.5260.0059.2359.7759.77242,600
05 mar 202459.4060.1258.5259.1459.14293,400
04 mar 202459.4560.4559.3059.5259.52282,100
01 mar 202458.5459.2657.6859.2559.25411,200
29 feb 202458.2958.5457.6358.4258.42439,900
28 feb 202458.0158.9757.8258.0058.00288,800
28 feb 20240.16 Dividendo
27 feb 202461.0261.0758.6258.7258.56418,700
26 feb 202460.3761.2260.3760.8260.65247,700
23 feb 202460.5360.9060.2560.5660.39246,700
22 feb 202459.0560.6058.9060.2060.04379,000
21 feb 202458.4458.7958.1358.5958.43333,000
20 feb 202458.0959.1957.5058.5358.37505,300
16 feb 202459.1059.7558.6658.7958.63487,200
15 feb 202459.8161.2456.0158.7658.60826,600
14 feb 202459.2460.1258.9160.0759.91318,300
13 feb 202458.8759.2858.1058.7058.54361,200
12 feb 202460.2560.5459.9060.1159.95313,600
09 feb 202459.4360.4459.4160.1960.03262,400
08 feb 202458.8859.2458.5759.1659.00224,200
07 feb 202458.8759.0558.4058.8658.70240,600
06 feb 202458.7359.0358.3658.7658.60215,800
05 feb 202459.0159.2558.3458.6658.50210,700
02 feb 202458.7460.1957.9559.6059.44231,800
01 feb 202458.5459.3758.0859.0958.93253,000
31 ene 202459.4559.5458.1758.2858.12360,600
30 ene 202458.3159.5658.3159.4559.29236,100
29 ene 202457.8658.3657.6758.2058.04196,800
26 ene 202458.6358.7057.8558.0257.86250,500
25 ene 202458.4758.8957.5358.3058.14243,900
24 ene 202459.0559.0557.2557.7157.55318,900
23 ene 202458.8058.8257.9858.7058.54325,400
22 ene 202457.7258.8257.7258.7758.61389,000
19 ene 202456.2557.4455.2857.4057.24429,800
18 ene 202455.7756.5255.1755.8055.65325,000
17 ene 202453.9255.0753.7354.9354.78318,400
16 ene 202455.0855.0854.1554.5254.37269,200
12 ene 202456.1356.1855.0755.4255.27220,600
11 ene 202455.0055.6254.3155.6055.45306,500
10 ene 202454.3755.0454.1355.0254.87223,700
09 ene 202454.5154.6754.1654.4554.30201,200
08 ene 202454.3855.1254.2255.0454.89209,900
05 ene 202453.6354.5853.5154.2354.08417,300
04 ene 202454.4054.9553.9153.9953.84749,500
03 ene 202456.8456.8454.3554.3954.24441,800
02 ene 202456.4857.3756.1157.0956.93472,300
29 dic 202357.4457.5456.6556.8756.72315,500
28 dic 202358.1558.3257.4557.6957.53249,700
27 dic 202358.9858.9858.2058.3558.19171,700
26 dic 202359.2059.4758.7658.8058.64270,200
22 dic 202358.8059.3658.5959.2459.08303,900
21 dic 202357.5658.3557.0258.3058.14311,600
20 dic 202356.9957.8556.5357.1056.94374,400
19 dic 202356.9557.2055.9556.9356.77416,200
*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...