Crane NXT Co Historical Data - P8Q | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Crane NXT Co (P8Q)
Crane NXT Co (P8Q) Historical

Crane NXT Co (P8Q)

57.50

2.00

(3.60%)

Closed January 02 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.5	-0.862068965517	58	59	58	204	59	DE
12	7	13.8613861386	50.5	60.5	50.5	169	56.36122047	DE
26	2.5	4.54545454545	55	60.5	49.2	216	53.53630677	DE
52	5.5	10.5769230769	52	60.5	49.2	133	53.78004364	DE
156	3	5.50458715596	54.5	60.5	46.2	107	53.54457538	DE
260	3	5.50458715596	54.5	60.5	46.2	107	53.54457538	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735853220	59	0	0.00	59	59	59	0
1735594020	59	0	0.00	59	59	59	0
1735334820	59	0	0.00	59	59	59	0
1734989220	59	0	0.00	59	59	59	0
1734730020	59	0	0.00	59	59	59	0
1734643620	59	0	0.00	59	59	59	0
1734557220	59	0	0.00	59	59	59	0
1734470820	59	0	0.00	59	59	59	0
1734384420	59	0	0.00	59	59	59	0
1734125220	59	0	0.00	59	59	59	0
1734038820	59	0	0.00	59	59	59	0
1733952420	59	0	0.00	59	59	59	0
1733866020	59	-0.5	-0.84	58	59	58	204
1733779620	59.5	0	0.00	59.5	59.5	59.5	0
1733520420	59.5	0	0.00	59.5	59.5	59.5	0
1733434020	59.5	0	0.00	59.5	59.5	59.5	0
1733347620	59.5	-0.5	-0.83	59.5	59.5	59.5	1
1733261220	60	0.5	0.84	60	60	60	50
1733174820	59.5	0	0.00	59.5	59.5	59.5	15
1732915620	59.5	0.5	0.85	59	59.5	59	39
1732829220	59	0	0.00	59	59	59	0
1732742820	59	-1.5	-2.48	59	59	59	403
1732656420	60.5	7.5	14.15	60.5	60.5	60.5	420
1732570020	53	0	0.00	53	53	53	0
1732310820	53	0	0.00	53	53	53	0
1732224420	53	0	0.00	53	53	53	0
1732138020	53	0	0.00	53	53	53	0
1732051620	53	0	0.00	53	53	53	0
1731965220	53	0	0.00	53	53	53	0
1731706020	53	0	0.00	53	53	53	0
1731619620	53	0	0.00	53	53	53	0
1731533220	53	0	0.00	53	53	53	0
1731446820	53	0	0.00	53	53	53	0
1731360420	53	0.5	0.95	53	53	53	111
1731101160	52.5	0	0.00	52.5	52.5	52.5	0
1731014760	52.5	1	1.94	53	53	52.5	252
1730928360	51.5	0	0.00	51.5	51.5	51.5	0
1730841960	51.5	0	0.00	51.5	51.5	51.5	0
1730755560	51.5	0	0.00	51.5	51.5	51.5	0
1730496360	51.5	0	0.00	51.5	51.5	51.5	0
1730409960	51.5	0	0.00	51.5	51.5	51.5	0
1730323560	51.5	0	0.00	51.5	51.5	51.5	0
1730237160	51.5	-1	-1.90	51.5	51.5	51.5	75
1730147160	52.5	0	0.00	52.5	52.5	52.5	0
1729887960	52.5	0	0.00	52.5	52.5	52.5	0
1729801560	52.5	0	0.00	52.5	52.5	52.5	0
1729715160	52.5	0	0.00	52.5	52.5	52.5	0
1729628760	52.5	0	0.00	52.5	52.5	52.5	0
1729542360	52.5	0	0.00	52.5	52.5	52.5	0
1729283160	52.5	2	3.96	52.5	52.5	52.5	362
1729196820	50.5	0	0.00	50.5	50.5	50.5	0
1729110420	50.5	0	0.00	50.5	50.5	50.5	0
1729024020	50.5	0	0.00	50.5	50.5	50.5	0
1728937620	50.5	1.3	2.64	50.5	50.5	50.5	100
1728678360	49.2	0	0.00	49.2	49.2	49.2	0
1728591960	49.2	0	0.00	49.2	49.2	49.2	0
1728505560	49.2	-1.8	-3.53	49.6	49.6	49.2	1020
1728419160	51	0	0.00	51	51	51	0
1728332760	51	-2	-3.77	51	51	51	10
1728025200	53	0	0.00	53	53	53	0
1727938800	53	0	0.00	53	53	53	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions