Indicators

Crown Cork & Seal Company (NY: CCK )

84.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	117.41	119.93	117.22	119.79	3,714,296	+0.10(+0.08%)
Feb 25, 2022	115.63	120.21	116.75	119.69	1,975,154	+4.47(+3.88%)
Feb 24, 2022	114.14	115.93	113.10	115.22	1,166,542	-1.95(-1.67%)
Feb 23, 2022	118.22	120.20	117.13	117.17	1,169,425	-0.70(-0.60%)
Feb 22, 2022	117.01	119.13	116.62	117.87	933,302	-0.01(-0.01%)
Feb 18, 2022				117.88	0	-0.89(-0.75%)
Feb 17, 2022	120.64	121.65	118.39	118.77	1,148,689	-2.35(-1.94%)
Feb 16, 2022	118.92	121.16	118.22	121.12	994,484	+2.22(+1.86%)
Feb 15, 2022	116.44	119.82	116.44	118.91	1,510,355	+3.33(+2.88%)
Feb 14, 2022	113.35	115.92	112.74	115.58	1,609,463	+1.74(+1.53%)
Feb 11, 2022	113.58	116.17	112.45	113.84	1,349,940	+1.12(+1.00%)
Feb 10, 2022	114.03	115.94	111.93	112.72	1,477,698	+0.18(+0.16%)
Feb 09, 2022	113.03	115.03	110.64	112.54	1,313,749	+1.18(+1.06%)
Feb 08, 2022	109.13	111.54	108.21	111.36	1,101,482	+2.77(+2.55%)
Feb 07, 2022	110.59	111.42	108.33	108.59	749,144	-1.77(-1.60%)
Feb 04, 2022	109.04	111.49	108.61	110.35	714,891	+0.69(+0.63%)
Feb 03, 2022	111.65		109.34	109.66	764,757	-2.46(-2.19%)
Feb 02, 2022	113.74	114.23	111.83	112.12	847,974	-1.18(-1.04%)

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.