
Crane NXT (CXT) | Historique des cours et rendements | 1980 - 2025
Graphique historique des prix de Crane NXT
Tableau historique des prix de Crane NXT
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 15, 2025 | 56,30 $US | -2.05% | 57,63 $US | 57,81 $US | 56,26 $US | 182.4K |
Jul 14, 2025 | 57,48 $US | -1.93% | 58,16 $US | 58,51 $US | 57,10 $US | 221.1K |
Jul 11, 2025 | 58,61 $US | -1.16% | 58,91 $US | 59,24 $US | 58,46 $US | 253.5K |
Jul 10, 2025 | 59,30 $US | +3.22% | 57,60 $US | 59,38 $US | 57,43 $US | 352.1K |
Jul 9, 2025 | 57,45 $US | +1.27% | 57,05 $US | 57,48 $US | 56,58 $US | 228.8K |
Jul 8, 2025 | 56,73 $US | +2.42% | 55,78 $US | 57,41 $US | 55,72 $US | 303.7K |
Jul 7, 2025 | 55,39 $US | -1.98% | 56,09 $US | 56,80 $US | 55,30 $US | 267.1K |
Jul 3, 2025 | 56,51 $US | -0.30% | 56,93 $US | 57,09 $US | 56,19 $US | 318.2K |
Jul 2, 2025 | 56,68 $US | +2.38% | 55,49 $US | 56,79 $US | 55,12 $US | 320.4K |
Jul 1, 2025 | 55,36 $US | +2.71% | 53,62 $US | 56,17 $US | 53,24 $US | 452.9K |
Jun 30, 2025 | 53,90 $US | +0.34% | 54,48 $US | 54,48 $US | 52,95 $US | 498.7K |
Jun 27, 2025 | 53,72 $US | -3.35% | 55,81 $US | 56,06 $US | 53,68 $US | 891.1K |
Jun 26, 2025 | 55,58 $US | +1.65% | 55,04 $US | 55,85 $US | 54,80 $US | 491.3K |
Jun 25, 2025 | 54,68 $US | +0.96% | 54,55 $US | 54,83 $US | 54,02 $US | 486.1K |
Jun 24, 2025 | 54,16 $US | -0.35% | 54,92 $US | 55,35 $US | 54,10 $US | 541.5K |
Jun 23, 2025 | 54,35 $US | -0.37% | 54,45 $US | 55,14 $US | 53,32 $US | 446.9K |
Jun 20, 2025 | 54,55 $US | +0.02% | 54,89 $US | 54,94 $US | 53,86 $US | 632.6K |
Jun 18, 2025 | 54,54 $US | -3.74% | 56,72 $US | 56,96 $US | 54,51 $US | 545.3K |
Jun 17, 2025 | 56,66 $US | +0.14% | 56,16 $US | 57,60 $US | 56,16 $US | 1.4M |
Jun 16, 2025 | 56,58 $US | +3.87% | 55,14 $US | 57,10 $US | 55,04 $US | 1.5M |
Jun 13, 2025 | 54,47 $US | -1.43% | 54,53 $US | 54,91 $US | 53,67 $US | 439.6K |
Jun 12, 2025 | 55,26 $US | -0.77% | 55,09 $US | 55,71 $US | 54,85 $US | 201.7K |
Jun 11, 2025 | 55,69 $US | -0.96% | 56,33 $US | 56,62 $US | 55,58 $US | 363.1K |
Jun 10, 2025 | 56,23 $US | +1.28% | 55,92 $US | 56,98 $US | 55,64 $US | 425.9K |
Jun 9, 2025 | 55,52 $US | +2.64% | 54,46 $US | 56,23 $US | 54,35 $US | 441.4K |
Jun 6, 2025 | 54,09 $US | +1.62% | 54,17 $US | 54,85 $US | 53,80 $US | 352.1K |
Jun 5, 2025 | 53,23 $US | -0.39% | 53,51 $US | 53,89 $US | 52,98 $US | 296.2K |
Jun 4, 2025 | 53,44 $US | -1.04% | 54,00 $US | 54,42 $US | 53,44 $US | 317.3K |
Jun 3, 2025 | 54,00 $US | +1.31% | 53,31 $US | 54,39 $US | 53,27 $US | 334.3K |
Jun 2, 2025 | 53,30 $US | -0.58% | 53,61 $US | 53,90 $US | 52,85 $US | 392.9K |
May 30, 2025 | 53,61 $US | -1.00% | 53,49 $US | 54,16 $US | 52,84 $US | 456.5K |
May 29, 2025 | 54,15 $US | +0.93% | 54,07 $US | 54,25 $US | 53,03 $US | 340.2K |
May 28, 2025 | 53,65 $US | -0.72% | 54,06 $US | 54,25 $US | 53,29 $US | 298.3K |
May 27, 2025 | 54,04 $US | +3.94% | 52,95 $US | 54,25 $US | 52,23 $US | 399.6K |
May 23, 2025 | 51,99 $US | -0.50% | 51,14 $US | 52,35 $US | 51,14 $US | 266.6K |
May 22, 2025 | 52,25 $US | +0.00% | 52,10 $US | 52,57 $US | 51,83 $US | 413.8K |
May 21, 2025 | 52,25 $US | -3.58% | 53,67 $US | 53,97 $US | 52,21 $US | 245.1K |
May 20, 2025 | 54,19 $US | -0.91% | 54,48 $US | 54,84 $US | 54,11 $US | 267.5K |
May 19, 2025 | 54,69 $US | -1.10% | 54,49 $US | 55,12 $US | 54,26 $US | 303.0K |
May 16, 2025 | 55,30 $US | +0.58% | 54,95 $US | 55,77 $US | 54,70 $US | 279.9K |
May 15, 2025 | 54,98 $US | -0.05% | 54,26 $US | 55,26 $US | 53,86 $US | 253.6K |
May 14, 2025 | 55,01 $US | -0.47% | 55,13 $US | 56,18 $US | 54,97 $US | 339.3K |
May 13, 2025 | 55,27 $US | +0.05% | 55,41 $US | 56,29 $US | 55,02 $US | 426.0K |
May 12, 2025 | 55,24 $US | +4.62% | 54,34 $US | 56,13 $US | 54,12 $US | 401.8K |
May 9, 2025 | 52,80 $US | +3.61% | 51,10 $US | 53,12 $US | 51,10 $US | 544.7K |
May 8, 2025 | 50,96 $US | +6.97% | 46,27 $US | 51,68 $US | 46,27 $US | 644.4K |
May 7, 2025 | 47,64 $US | +0.06% | 48,19 $US | 48,19 $US | 47,26 $US | 377.4K |
May 6, 2025 | 47,61 $US | -1.18% | 47,52 $US | 47,97 $US | 47,32 $US | 209.6K |
May 5, 2025 | 48,18 $US | +0.08% | 47,84 $US | 48,87 $US | 47,50 $US | 278.3K |
May 2, 2025 | 48,14 $US | +2.40% | 47,79 $US | 48,65 $US | 47,65 $US | 223.1K |
May 1, 2025 | 47,01 $US | +0.19% | 46,62 $US | 48,00 $US | 46,62 $US | 335.4K |
Apr 30, 2025 | 46,92 $US | -0.57% | 46,61 $US | 47,04 $US | 45,55 $US | 394.6K |
Apr 29, 2025 | 47,19 $US | -0.06% | 46,79 $US | 47,73 $US | 46,66 $US | 319.8K |
Apr 28, 2025 | 47,22 $US | +1.31% | 46,65 $US | 47,60 $US | 46,65 $US | 383.4K |
Apr 25, 2025 | 46,61 $US | +0.30% | 46,04 $US | 46,94 $US | 45,97 $US | 361.2K |
Apr 24, 2025 | 46,47 $US | +4.31% | 44,74 $US | 46,51 $US | 44,65 $US | 304.6K |
Apr 23, 2025 | 44,55 $US | +0.32% | 46,18 $US | 47,04 $US | 44,38 $US | 371.7K |
Apr 22, 2025 | 44,41 $US | +2.56% | 43,79 $US | 44,58 $US | 43,53 $US | 334.7K |
Apr 21, 2025 | 43,30 $US | -3.05% | 44,43 $US | 44,78 $US | 42,91 $US | 283.0K |
Apr 17, 2025 | 44,66 $US | +1.04% | 44,03 $US | 45,22 $US | 44,00 $US | 335.9K |
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 14, 2025 | 56,30 $US | -3.94% | 58,16 $US | 58,51 $US | 56,26 $US | 403.5K |
Jul 7, 2025 | 58,61 $US | +3.72% | 56,09 $US | 59,38 $US | 55,30 $US | 1.4M |
Jun 30, 2025 | 56,51 $US | +5.19% | 54,48 $US | 57,09 $US | 52,95 $US | 1.6M |
Jun 23, 2025 | 53,72 $US | -1.52% | 54,45 $US | 56,06 $US | 53,32 $US | 2.9M |
Jun 16, 2025 | 54,55 $US | +0.15% | 55,14 $US | 57,60 $US | 53,86 $US | 4.0M |
Jun 9, 2025 | 54,47 $US | +0.70% | 54,46 $US | 56,98 $US | 53,67 $US | 1.9M |
Jun 2, 2025 | 54,09 $US | +0.90% | 53,61 $US | 54,85 $US | 52,85 $US | 1.7M |
May 26, 2025 | 53,61 $US | +3.12% | 52,95 $US | 54,25 $US | 52,23 $US | 1.5M |
May 19, 2025 | 51,99 $US | -5.99% | 54,49 $US | 55,12 $US | 51,14 $US | 1.5M |
May 12, 2025 | 55,30 $US | +4.73% | 54,34 $US | 56,29 $US | 53,86 $US | 1.7M |
May 5, 2025 | 52,80 $US | +9.68% | 47,84 $US | 53,12 $US | 46,27 $US | 2.1M |
Apr 28, 2025 | 48,14 $US | +3.28% | 46,65 $US | 48,65 $US | 45,55 $US | 1.7M |
Apr 21, 2025 | 46,61 $US | +4.37% | 44,43 $US | 47,04 $US | 42,91 $US | 1.7M |
Apr 14, 2025 | 44,66 $US | -1.54% | 46,13 $US | 46,16 $US | 43,55 $US | 1.6M |
Apr 7, 2025 | 45,36 $US | +0.73% | 43,60 $US | 47,30 $US | 41,54 $US | 2.5M |
Mar 31, 2025 | 45,03 $US | -12.29% | 50,90 $US | 52,46 $US | 42,83 $US | 2.5M |
Mar 24, 2025 | 51,34 $US | -3.08% | 54,36 $US | 54,62 $US | 50,87 $US | 1.8M |
Mar 17, 2025 | 52,97 $US | -2.95% | 54,27 $US | 55,95 $US | 52,02 $US | 2.2M |
Mar 10, 2025 | 54,58 $US | +0.70% | 53,74 $US | 55,46 $US | 52,05 $US | 2.4M |
Mar 3, 2025 | 54,20 $US | -2.90% | 55,88 $US | 56,07 $US | 52,93 $US | 2.7M |
Feb 24, 2025 | 55,82 $US | -3.96% | 58,28 $US | 58,28 $US | 55,14 $US | 2.1M |
Feb 17, 2025 | 58,12 $US | -2.83% | 59,24 $US | 60,73 $US | 57,66 $US | 2.2M |
Feb 10, 2025 | 59,81 $US | -3.38% | 62,50 $US | 62,50 $US | 55,82 $US | 3.1M |
Feb 3, 2025 | 61,90 $US | -3.24% | 62,59 $US | 65,07 $US | 61,10 $US | 2.0M |
Jan 27, 2025 | 63,97 $US | +0.42% | 63,32 $US | 64,75 $US | 62,65 $US | 2.5M |
Jan 20, 2025 | 63,70 $US | -0.03% | 64,30 $US | 67,01 $US | 62,72 $US | 1.2M |
Jan 13, 2025 | 63,72 $US | +3.04% | 61,13 $US | 65,14 $US | 61,13 $US | 2.0M |
Jan 6, 2025 | 61,84 $US | +3.72% | 60,00 $US | 62,02 $US | 59,32 $US | 1.6M |
Dec 30, 2024 | 59,62 $US | +2.78% | 57,30 $US | 59,79 $US | 56,68 $US | 1.4M |
Dec 23, 2024 | 58,01 $US | +2.78% | 56,49 $US | 58,31 $US | 56,24 $US | 821.3K |
Dec 16, 2024 | 56,44 $US | -5.68% | 59,58 $US | 60,54 $US | 56,36 $US | 3.3M |
Dec 9, 2024 | 59,84 $US | -1.37% | 61,31 $US | 62,41 $US | 59,67 $US | 1.2M |
Dec 2, 2024 | 60,67 $US | -3.21% | 62,74 $US | 63,52 $US | 60,58 $US | 1.6M |
Nov 25, 2024 | 62,68 $US | +4.28% | 60,88 $US | 64,30 $US | 60,88 $US | 1.8M |
Nov 18, 2024 | 60,11 $US | +8.33% | 55,64 $US | 60,25 $US | 55,22 $US | 1.6M |
Nov 11, 2024 | 55,49 $US | -2.10% | 56,69 $US | 57,23 $US | 54,35 $US | 1.5M |
Nov 4, 2024 | 56,68 $US | +5.00% | 53,59 $US | 58,16 $US | 52,89 $US | 2.5M |
Oct 28, 2024 | 53,98 $US | -2.32% | 55,60 $US | 56,69 $US | 53,74 $US | 1.7M |
Oct 21, 2024 | 55,26 $US | -5.07% | 58,17 $US | 58,49 $US | 54,30 $US | 1.6M |
Oct 14, 2024 | 58,21 $US | +5.72% | 55,19 $US | 58,27 $US | 54,71 $US | 1.9M |
Oct 7, 2024 | 55,06 $US | -1.47% | 55,36 $US | 55,58 $US | 53,34 $US | 1.5M |
Sep 30, 2024 | 55,88 $US | +0.16% | 55,29 $US | 56,35 $US | 54,51 $US | 2.1M |
Sep 23, 2024 | 55,79 $US | -5.44% | 59,29 $US | 60,05 $US | 54,87 $US | 2.7M |
Sep 16, 2024 | 59,00 $US | +1.22% | 58,29 $US | 59,97 $US | 57,50 $US | 3.5M |
Sep 9, 2024 | 58,29 $US | +4.69% | 55,98 $US | 59,20 $US | 54,09 $US | 1.5M |
Sep 2, 2024 | 55,68 $US | -5.23% | 58,02 $US | 58,28 $US | 55,39 $US | 1.7M |
Aug 26, 2024 | 58,75 $US | +0.00% | 59,00 $US | 59,42 $US | 57,68 $US | 1.9M |
Aug 19, 2024 | 58,75 $US | +1.63% | 57,84 $US | 59,19 $US | 56,78 $US | 1.5M |
Aug 12, 2024 | 57,81 $US | +1.92% | 56,72 $US | 58,40 $US | 54,49 $US | 1.4M |
Aug 5, 2024 | 56,72 $US | -2.94% | 55,78 $US | 57,81 $US | 54,18 $US | 2.4M |
Jul 29, 2024 | 58,44 $US | -8.46% | 64,00 $US | 64,28 $US | 57,40 $US | 1.0M |
Jul 22, 2024 | 63,84 $US | +7.80% | 59,52 $US | 63,93 $US | 59,52 $US | 1.3M |
Jul 15, 2024 | 59,22 $US | +3.64% | 57,48 $US | 61,12 $US | 57,24 $US | 1.6M |
Jul 8, 2024 | 57,14 $US | +0.42% | 57,37 $US | 57,91 $US | 55,48 $US | 2.1M |
Jul 1, 2024 | 56,90 $US | -7.36% | 61,75 $US | 61,90 $US | 56,50 $US | 1.7M |
Jun 24, 2024 | 61,42 $US | -4.95% | 64,32 $US | 64,50 $US | 60,02 $US | 1.7M |
Jun 17, 2024 | 64,62 $US | +7.04% | 60,37 $US | 64,80 $US | 60,24 $US | 2.5M |
Jun 10, 2024 | 60,37 $US | -1.05% | 60,51 $US | 61,51 $US | 59,33 $US | 1.3M |
Jun 3, 2024 | 61,01 $US | -3.50% | 63,69 $US | 63,69 $US | 59,90 $US | 1.1M |
May 27, 2024 | 63,22 $US | +2.66% | 61,89 $US | 63,29 $US | 60,42 $US | 1.1M |
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 1, 2025 | 56,30 $US | +4.45% | 53,62 $US | 59,38 $US | 53,24 $US | 2.9M |
Jun 1, 2025 | 53,90 $US | +0.54% | 53,61 $US | 57,60 $US | 52,85 $US | 10.9M |
May 1, 2025 | 53,61 $US | +14.26% | 46,62 $US | 56,29 $US | 46,27 $US | 7.3M |
Apr 1, 2025 | 46,92 $US | -8.72% | 51,25 $US | 52,46 $US | 41,54 $US | 9.1M |
Mar 1, 2025 | 51,40 $US | -7.92% | 55,88 $US | 56,07 $US | 50,62 $US | 9.6M |
Feb 1, 2025 | 55,82 $US | -12.74% | 62,59 $US | 65,07 $US | 55,14 $US | 9.4M |
Jan 1, 2025 | 63,97 $US | +9.88% | 58,78 $US | 67,01 $US | 58,13 $US | 8.0M |
Dec 1, 2024 | 58,22 $US | -7.12% | 62,74 $US | 63,52 $US | 56,24 $US | 7.7M |
Nov 1, 2024 | 62,68 $US | +15.50% | 54,53 $US | 64,30 $US | 52,89 $US | 7.9M |
Oct 1, 2024 | 54,27 $US | -3.26% | 56,01 $US | 58,49 $US | 53,34 $US | 8.1M |
Sep 1, 2024 | 56,10 $US | -4.51% | 58,02 $US | 60,05 $US | 54,09 $US | 9.8M |
Aug 1, 2024 | 58,75 $US | -6.57% | 62,60 $US | 63,29 $US | 54,18 $US | 7.6M |
Jul 1, 2024 | 62,88 $US | +2.38% | 61,75 $US | 64,28 $US | 55,48 $US | 7.2M |
Jun 1, 2024 | 61,42 $US | -2.85% | 63,69 $US | 64,80 $US | 59,33 $US | 6.6M |
May 1, 2024 | 63,22 $US | +3.96% | 60,48 $US | 63,61 $US | 59,03 $US | 5.4M |
Apr 1, 2024 | 60,81 $US | -1.76% | 61,90 $US | 63,89 $US | 57,18 $US | 6.3M |
Mar 1, 2024 | 61,90 $US | +5.96% | 58,54 $US | 62,29 $US | 57,56 $US | 8.0M |
Feb 1, 2024 | 58,42 $US | +0.24% | 58,54 $US | 61,24 $US | 56,01 $US | 6.8M |
Jan 1, 2024 | 58,28 $US | +2.48% | 56,48 $US | 59,56 $US | 53,51 $US | 6.9M |
Dec 1, 2023 | 56,87 $US | +10.51% | 51,40 $US | 59,47 $US | 50,31 $US | 9.8M |
Nov 1, 2023 | 51,46 $US | -1.04% | 51,46 $US | 54,90 $US | 48,42 $US | 6.1M |
Oct 1, 2023 | 52,00 $US | -6.42% | 55,43 $US | 55,86 $US | 50,31 $US | 5.9M |
Sep 1, 2023 | 55,57 $US | -6.38% | 59,50 $US | 60,46 $US | 55,01 $US | 5.3M |
Aug 1, 2023 | 59,36 $US | +0.36% | 58,53 $US | 63,36 $US | 56,47 $US | 7.0M |
Jul 1, 2023 | 59,15 $US | +4.80% | 55,85 $US | 59,26 $US | 54,61 $US | 6.9M |
Jun 1, 2023 | 56,44 $US | +7.24% | 52,50 $US | 57,50 $US | 51,97 $US | 9.9M |
May 1, 2023 | 52,63 $US | +11.13% | 47,36 $US | 54,24 $US | 46,14 $US | 11.2M |
Apr 1, 2023 | 47,36 $US | +20.14% | 39,34 $US | 49,56 $US | 39,00 $US | 20.5M |
Mar 1, 2023 | 39,42 $US | -5.24% | 41,48 $US | 42,99 $US | 36,31 $US | 30.0M |
Feb 1, 2023 | 41,60 $US | +3.33% | 40,05 $US | 42,31 $US | 39,96 $US | 17.1M |
Jan 1, 2023 | 40,26 $US | +15.39% | 35,13 $US | 40,62 $US | 34,66 $US | 20.9M |
Dec 1, 2022 | 34,89 $US | -5.19% | 36,92 $US | 37,79 $US | 33,04 $US | 15.5M |
Nov 1, 2022 | 36,80 $US | +5.60% | 35,10 $US | 37,35 $US | 33,91 $US | 14.6M |
Oct 1, 2022 | 34,85 $US | +14.60% | 30,97 $US | 35,14 $US | 30,67 $US | 15.2M |
Sep 1, 2022 | 30,41 $US | -7.23% | 32,63 $US | 34,43 $US | 29,58 $US | 11.5M |
Aug 1, 2022 | 32,78 $US | -4.60% | 34,21 $US | 37,68 $US | 32,60 $US | 13.3M |
Jul 1, 2022 | 34,36 $US | +12.99% | 30,40 $US | 34,56 $US | 29,55 $US | 10.0M |
Jun 1, 2022 | 30,41 $US | -8.49% | 33,61 $US | 34,93 $US | 28,53 $US | 19.1M |
May 1, 2022 | 33,23 $US | -0.57% | 33,28 $US | 35,08 $US | 30,57 $US | 16.7M |
Apr 1, 2022 | 33,42 $US | -11.14% | 37,86 $US | 38,92 $US | 32,91 $US | 16.9M |
Mar 1, 2022 | 37,61 $US | +7.12% | 35,17 $US | 39,90 $US | 33,58 $US | 21.0M |
Feb 1, 2022 | 35,11 $US | -2.34% | 35,81 $US | 37,02 $US | 33,44 $US | 15.1M |
Jan 1, 2022 | 35,95 $US | +1.73% | 35,45 $US | 37,18 $US | 33,63 $US | 18.1M |
Dec 1, 2021 | 35,34 $US | +5.40% | 34,25 $US | 36,12 $US | 32,25 $US | 15.7M |
Nov 1, 2021 | 33,53 $US | -6.52% | 36,12 $US | 37,75 $US | 33,44 $US | 14.3M |
Oct 1, 2021 | 35,87 $US | +8.93% | 33,16 $US | 36,86 $US | 31,25 $US | 14.7M |
Sep 1, 2021 | 32,93 $US | -6.85% | 35,40 $US | 35,40 $US | 30,88 $US | 15.1M |
Aug 1, 2021 | 35,35 $US | +4.68% | 34,13 $US | 36,38 $US | 33,00 $US | 16.5M |
Jul 1, 2021 | 33,77 $US | +5.27% | 32,30 $US | 33,83 $US | 29,79 $US | 17.0M |
Jun 1, 2021 | 32,08 $US | -3.29% | 33,42 $US | 33,46 $US | 29,41 $US | 19.2M |
May 1, 2021 | 33,17 $US | +1.53% | 33,15 $US | 34,71 $US | 31,96 $US | 16.9M |
Apr 1, 2021 | 32,67 $US | +0.15% | 32,72 $US | 33,80 $US | 31,79 $US | 11.9M |
Mar 1, 2021 | 32,62 $US | +11.98% | 29,61 $US | 33,31 $US | 29,53 $US | 18.7M |
Feb 1, 2021 | 29,13 $US | +10.80% | 26,69 $US | 30,48 $US | 26,43 $US | 13.9M |
Jan 1, 2021 | 26,29 $US | -2.52% | 27,05 $US | 29,46 $US | 25,17 $US | 19.6M |
Dec 1, 2020 | 26,97 $US | +11.68% | 24,63 $US | 27,32 $US | 24,04 $US | 22.6M |
Nov 1, 2020 | 24,15 $US | +36.98% | 17,98 $US | 25,25 $US | 17,69 $US | 24.0M |
Oct 1, 2020 | 17,63 $US | +1.26% | 17,49 $US | 19,73 $US | 16,74 $US | 26.3M |
Sep 1, 2020 | 17,41 $US | -11.35% | 19,52 $US | 20,56 $US | 16,92 $US | 19.3M |
Aug 1, 2020 | 19,64 $US | -0.05% | 19,79 $US | 22,45 $US | 19,59 $US | 12.6M |
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
2025 | 56,30 $US | -3.30% | 58,78 $US | 67,01 $US | 41,54 $US | 57.2M |
2024 | 58,22 $US | +2.37% | 56,48 $US | 64,80 $US | 52,89 $US | 88.4M |
2023 | 56,87 $US | +63.00% | 35,13 $US | 63,36 $US | 34,66 $US | 150.5M |
2022 | 34,89 $US | -1.27% | 35,45 $US | 39,90 $US | 28,53 $US | 187.1M |
2021 | 35,34 $US | +31.03% | 27,05 $US | 37,75 $US | 25,17 $US | 193.6M |
2020 | 26,97 $US | -10.10% | 30,20 $US | 31,10 $US | 12,77 $US | 278.6M |
2019 | 30,00 $US | +19.66% | 24,61 $US | 31,69 $US | 23,98 $US | 218.6M |
2018 | 25,07 $US | -19.10% | 31,09 $US | 35,65 $US | 23,33 $US | 221.5M |
2017 | 30,99 $US | +23.71% | 25,33 $US | 31,51 $US | 23,49 $US | 228.9M |
2016 | 25,05 $US | +50.72% | 16,41 $US | 27,42 $US | 14,48 $US | 221.4M |
2015 | 16,62 $US | -18.49% | 20,47 $US | 24,48 $US | 15,58 $US | 288.6M |
2014 | 20,39 $US | -12.71% | 23,33 $US | 26,73 $US | 18,47 $US | 251.3M |
2013 | 23,36 $US | +45.27% | 16,44 $US | 23,43 $US | 16,21 $US | 204.8M |
2012 | 16,08 $US | -0.86% | 16,63 $US | 17,88 $US | 12,12 $US | 217.3M |
2011 | 16,22 $US | +13.67% | 14,40 $US | 18,19 $US | 11,54 $US | 211.8M |
2010 | 14,27 $US | +34.12% | 10,72 $US | 14,41 $US | 9,97 $US | 256.2M |
2009 | 10,64 $US | +77.63% | 5,99 $US | 11,25 $US | 4,33 $US | 285.6M |
2008 | 5,99 $US | -59.80% | 14,87 $US | 16,08 $US | 3,78 $US | 333.3M |
2007 | 14,90 $US | +17.05% | 12,81 $US | 17,77 $US | 12,25 $US | 228.0M |
2006 | 12,73 $US | +3.92% | 12,35 $US | 15,89 $US | 12,02 $US | 234.2M |
2005 | 12,25 $US | +22.26% | 10,00 $US | 13,12 $US | 8,74 $US | 212.2M |
2004 | 10,02 $US | -6.18% | 10,66 $US | 11,95 $US | 8,97 $US | 205.6M |
2003 | 10,68 $US | +54.34% | 6,93 $US | 10,70 $US | 5,28 $US | 174.4M |
2002 | 6,92 $US | -22.33% | 8,86 $US | 10,07 $US | 6,15 $US | 157.5M |
2001 | 8,91 $US | -9.82% | 9,83 $US | 11,20 $US | 6,93 $US | 134.0M |
2000 | 9,88 $US | +43.19% | 6,93 $US | 10,25 $US | 6,47 $US | 130.7M |
1999 | 6,90 $US | -34.22% | 10,51 $US | 11,38 $US | 5,58 $US | 168.7M |
1998 | 10,49 $US | +4.48% | 10,02 $US | 13,05 $US | 7,55 $US | 103.4M |
1997 | 10,04 $US | +49.40% | 6,66 $US | 10,94 $US | 6,37 $US | 118.7M |
1996 | 6,72 $US | +18.10% | 5,67 $US | 7,29 $US | 5,56 $US | 93.3M |
1995 | 5,69 $US | +37.11% | 4,11 $US | 6,10 $US | 3,99 $US | 110.1M |
1994 | 4,15 $US | +8.64% | 3,82 $US | 4,55 $US | 3,72 $US | 81.4M |
1993 | 3,82 $US | +4.66% | 3,57 $US | 4,77 $US | 3,49 $US | 80.8M |
1992 | 3,65 $US | +0.00% | 3,65 $US | 4,30 $US | 3,36 $US | 70.2M |
1991 | 3,65 $US | +18.12% | 2,97 $US | 4,63 $US | 2,89 $US | 103.5M |
1990 | 3,09 $US | -13.93% | 3,63 $US | 4,28 $US | 2,74 $US | 68.6M |
1989 | 3,59 $US | +50.21% | 2,39 $US | 3,86 $US | 2,32 $US | 126.7M |
1988 | 2,39 $US | +59.33% | 1,49 $US | 2,57 $US | 1,39 $US | 184.2M |
1987 | 1,50 $US | -4.46% | 1,56 $US | 2,44 $US | 1,20 $US | 264.4M |
1986 | 1,57 $US | +26.61% | 1,24 $US | 1,71 $US | 1,13 $US | 147.6M |
1985 | 1,24 $US | +15.89% | 1,06 $US | 1,24 $US | 0,98 $US | 147.7M |
1984 | 1,07 $US | +12.63% | 1,07 $US | 1,09 $US | 1,02 $US | 7.7M |
1982 | 0,95 $US | -22.76% | 0,95 $US | 0,95 $US | 0,95 $US | N/A |
1981 | 1,23 $US | +8.85% | 1,23 $US | 1,23 $US | 1,23 $US | N/A |
1980 | 1,13 $US | +0.00% | 1,13 $US | 1,13 $US | 1,13 $US | N/A |
How Crane NXT Performed Against the Market & Sector
Crane NXT Stock Price Returns VS Peers By Period
Rendements comparatifs (%)
Color indicator | Action | 1A | 3A | 5A | 10A | 15Y | 20Y |
---|---|---|---|---|---|---|---|
Crane NXT | -2,94 % | 74,66 % | 173,19 % | 208,37 % | 383,03 % | 478,85 % | |
GE Vernova | 198,79 % | 339,41 % | 339,41 % | 339,41 % | 339,41 % | 339,41 % | |
Eaton | 15,52 % | 163,66 % | 284,88 % | 489,19 % | 832,91 % | 986,52 % | |
Regal Rexnord | -1,36 % | 17,78 % | 59,37 % | 120,58 % | 134,80 % | 393,52 % | |
A.O. Smith | -21,75 % | 16,69 % | 34,18 % | 90,46 % | 651,64 % | 1 387,04 % | |
Generac Holdings | -2,29 % | -30,06 % | 11,58 % | 319,70 % | 946,04 % | 1 021,70 % | |
S&P 500 | Market | 13,42 % | 57,61 % | 94,17 % | 200,23 % | 466,25 % | 406,11 % | |
S&P 500 Industrials | Sector | 20,08 % | 65,92 % | 109,07 % | 178,32 % | 386,24 % | 348,69 % |
Calculez vos rendements d'investissement en Crane NXT
Long-Term Investment Performance Analysis
Crane NXT stock price in Jul 2015 was $19.95, A $1,000 lump sum investment in Crane NXT made 10 years ago would be worth approximately $4,257 today, representing a exceptional return of 325.7%. This translates to an annualized return (CAGR) of 15.6%. During this period, Crane NXT paid out $28.63 per share in total dividends, providing additional income beyond capital appreciation.
10 Years Investment Scenario (Jul 2015 - Jul 2025)
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Questions fréquemment posées
- Comment l'action Crane NXT (CXT) a-t-elle performé au cours des 12 derniers mois?
Over the last 12 months, Crane NXT has delivered a total return of -2.9%.
- 52-Week High reached $67.01 on January 21, 2025.
- 52-Week Low touched $41.54 on April 9, 2025.
- Current Price trading at $56.30 as of July 17, 2025.
- Quel est le rendement total de l'action Crane NXT (CXT) au cours des 5 dernières années?
Over the past 5 years, investing $10,000 in Crane NXT (cxt) would have grown to approximately $27,319 as of July 17, 2025, representing a total return of 173.2%.
This represents a compound annual growth rate (CAGR) of 22.3% over the 5-year period.
- Comment le rendement annualisé sur 10 ans de l'action Crane NXT se compare-t-il au secteur Industrials?
Crane NXT (cxt) has delivered an annualized return of 11.9% over the past 10 years.
To illustrate: $10,000 invested in Crane NXT would have grown to $30,837 over this 10-year period.
This performance should be compared against other companies in the Industrials sector to understand relative performance.
- Quelle a été l'année la plus performante de Crane NXT historiquement?
Crane NXT (cxt) has achieved its strongest performance over the 10 years period, delivering a total return of 208.4%.
This performance should be evaluated in the context of the broader Industrials sector and S&P 500 market conditions during this period.
- Quelle est la plus longue période de croissance annuelle consécutive que Crane NXT a réalisée historiquement?
Crane NXT (cxt) shows the following performance across different time periods:
Positive Returns: 3 years (+74.7%), 5 years (+173.2%), 10 years (+208.4%)
Negative Returns: 12 months (-2.9%)
This represents strong consistency in delivering positive returns across different time horizons.
Pour plus de questions courantes sur nos données, veuillez consulter notre page À propos des données.
Les données sont fournies à titre informatif uniquement. Devyara ne garantit pas l'exactitude des données affichées.