Skip to main content

Crown Cork & Seal Company (NY: CCK )

84.03 +0.25 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.69 40.38 39.69 40.28 1,090,774 +0.76(+1.91%)
Dec 28, 2018 40.22 40.49 39.40 39.52 1,179,117 -0.46(-1.14%)
Dec 27, 2018 38.72 40.01 38.23 39.98 1,677,805 +0.66(+1.68%)
Dec 26, 2018 38.53 39.48 37.84 39.32 2,423,378 +0.92(+2.40%)
Dec 24, 2018 39.68 39.73 38.24 38.40 1,016,260 -1.33(-3.34%)
Dec 21, 2018 41.48 42.10 39.68 39.73 1,716,196 -1.75(-4.23%)
Dec 20, 2018 43.75 43.75 41.07 41.48 3,052,893 -2.34(-5.33%)
Dec 19, 2018 43.64 44.46 43.12 43.82 2,303,878 +0.10(+0.22%)
Dec 18, 2018 44.00 44.66 43.42 43.72 1,350,960 -0.09(-0.20%)
Dec 17, 2018 44.37 44.48 43.49 43.81 1,396,348 -0.71(-1.59%)
Dec 14, 2018 43.84 44.76 43.81 44.51 1,786,788 +0.45(+1.01%)
Dec 13, 2018 44.87 44.96 43.88 44.07 1,234,108 -0.59(-1.32%)
Dec 12, 2018 45.14 45.52 44.36 44.66 1,715,326 +0.20(+0.46%)
Dec 11, 2018 46.61 46.85 43.90 44.46 1,990,091 -1.30(-2.84%)
Dec 10, 2018 46.32 46.83 45.66 45.75 1,741,572 -0.76(-1.63%)
Dec 07, 2018 46.24 47.27 45.95 46.51 1,449,927 -0.03(-0.06%)
Dec 06, 2018 47.64 47.67 45.72 46.54 2,866,827 -1.96(-4.04%)
Dec 04, 2018 49.47 49.81 48.20 48.50 1,418,037 -1.31(-2.63%)
Dec 03, 2018 50.42 50.63 49.18 49.80 1,005,017 +0.12(+0.23%)
Nov 30, 2018 49.15 49.91 49.15 49.69 1,269,009 +0.34(+0.69%)
Nov 29, 2018 48.51 49.79 48.38 49.35 1,245,401 +0.67(+1.37%)
Nov 28, 2018 47.80 48.73 47.18 48.68 1,438,825 +1.03(+2.16%)
Nov 27, 2018 46.84 47.89 46.84 47.65 1,106,846 +0.46(+0.96%)
Nov 26, 2018 46.50 47.42 46.30 47.20 1,716,139 +1.01(+2.18%)
Nov 23, 2018 46.50 46.67 46.07 46.19 606,639 -0.68(-1.45%)
Nov 21, 2018 46.87 46.87 46.87 0 +0.18(+0.39%)
Nov 20, 2018 46.96 47.52 46.15 46.68 1,512,247 -0.84(-1.77%)
Nov 19, 2018 47.62 49.09 47.53 47.53 1,744,477 -0.42(-0.87%)
Nov 16, 2018 47.84 48.48 47.42 47.94 1,705,360 +0.02(+0.04%)
Nov 15, 2018 46.28 47.96 46.01 47.92 2,145,228 +1.35(+2.89%)
Nov 14, 2018 46.67 47.60 46.49 46.58 2,149,956 +0.29(+0.63%)
Nov 13, 2018 45.65 46.75 45.57 46.29 1,769,654 +0.94(+2.07%)
Nov 12, 2018 44.75 46.05 44.17 45.35 1,961,104 +0.98(+2.21%)
Nov 09, 2018 46.04 46.21 44.15 44.37 3,778,646 -0.95(-2.10%)
Nov 08, 2018 45.10 45.81 45.06 45.32 972,038 +0.15(+0.32%)
Nov 07, 2018 44.25 45.57 44.25 45.17 1,320,333 +1.26(+2.87%)
Nov 06, 2018 43.98 44.38 43.24 43.91 1,161,414 +0.05(+0.11%)
Nov 05, 2018 43.75 44.28 43.65 43.86 1,288,006 +0.19(+0.44%)
Nov 02, 2018 43.41 44.06 42.87 43.67 1,704,637 +0.58(+1.35%)
Nov 01, 2018 41.37 43.28 41.35 43.09 1,842,284 +2.11(+5.15%)
Oct 31, 2018 41.70 41.86 40.74 40.98 2,383,951 -0.26(-0.63%)
Oct 30, 2018 40.05 41.33 39.79 41.24 1,652,463 +1.18(+2.95%)
Oct 29, 2018 41.03 41.35 39.58 40.06 2,383,021 -0.31(-0.77%)
Oct 26, 2018 39.96 40.55 39.53 40.37 3,418,873 -0.11(-0.26%)
Oct 25, 2018 41.41 41.65 40.40 40.47 2,758,147 -0.61(-1.49%)
Oct 24, 2018 43.06 43.45 41.00 41.08 2,259,423 -2.11(-4.89%)
Oct 23, 2018 42.97 43.47 42.23 43.20 2,267,799 -0.36(-0.82%)
Oct 22, 2018 44.37 44.64 43.38 43.55 1,865,075 -0.43(-0.97%)
Oct 19, 2018 44.91 45.91 43.67 43.98 2,353,384 -1.04(-2.30%)
Oct 18, 2018 44.44 47.67 44.44 45.02 5,028,250 -1.11(-2.42%)
Oct 17, 2018 46.30 46.59 45.79 46.13 2,972,271 -0.27(-0.58%)
Oct 16, 2018 45.46 46.66 45.27 46.40 2,294,979 +1.35(+2.99%)
Oct 15, 2018 44.46 45.65 44.46 45.06 1,671,046 +0.41(+0.91%)
Oct 12, 2018 44.67 44.77 43.83 44.65 1,711,036 +0.56(+1.27%)
Oct 11, 2018 45.85 46.15 43.82 44.09 4,529,294 -1.74(-3.81%)
Oct 10, 2018 46.94 47.22 45.79 45.83 4,059,812 -1.41(-2.99%)
Oct 09, 2018 48.15 48.27 47.21 47.25 4,033,937 -1.11(-2.30%)
Oct 08, 2018 47.93 48.51 47.71 48.36 1,710,679 +0.66(+1.38%)
Oct 05, 2018 47.58 48.16 47.33 47.70 2,406,741 -0.03(-0.06%)
Oct 04, 2018 48.04 48.33 47.46 47.73 2,447,471 -0.24(-0.51%)
Oct 03, 2018 47.61 48.74 47.46 47.97 4,588,005 +0.72(+1.52%)
Oct 02, 2018 46.11 47.38 45.87 47.26 2,510,688 +1.22(+2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.