Indicators

Crown Cork & Seal Company (NY: CCK )

83.37 -1.41 (-1.66%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	64.10	64.46	62.23	63.40	1,416,798	-1.02(-1.58%)
May 28, 2020	64.68	65.13	64.07	64.42	963,639	+0.37(+0.57%)
May 27, 2020	63.89	64.48	62.73	64.05	968,983	+1.22(+1.94%)
May 26, 2020	61.89	63.43	61.68	62.83	1,110,658	+2.67(+4.45%)
May 22, 2020	60.05	60.58	59.35	60.15	455,340	-0.04(-0.06%)
May 21, 2020	61.26	61.72	60.03	60.19	743,553	-0.79(-1.30%)
May 20, 2020	61.39	61.92	60.73	60.99	726,671	+0.32(+0.53%)
May 19, 2020	60.45	61.64	60.06	60.67	1,035,932	-0.09(-0.14%)
May 18, 2020	59.69	61.22	59.21	60.75	1,793,111	+3.22(+5.59%)
May 15, 2020	57.35	57.93	56.30	57.54	1,087,884	-0.72(-1.23%)
May 14, 2020	54.64	58.36	54.12	58.25	1,582,939	+2.78(+5.01%)
May 13, 2020	57.27	57.32	54.45	55.47	1,924,800	-2.10(-3.65%)
May 12, 2020	59.03	59.46	57.57	57.57	954,436	-1.27(-2.16%)
May 11, 2020	60.30	60.65	58.83	58.84	877,916	-2.27(-3.71%)
May 08, 2020	61.41	62.22	60.65	61.11	761,240	+0.59(+0.98%)
May 07, 2020	60.11	62.08	59.62	60.52	1,116,792	+1.09(+1.84%)
May 06, 2020	61.04	61.26	59.31	59.43	920,775	-1.16(-1.92%)
May 05, 2020	61.11	61.70	60.38	60.59	1,662,608	-0.16(-0.26%)
May 04, 2020	60.02	61.07	59.15	60.74	825,888	+0.16(+0.27%)

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.