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 (%)
Jun 28, 2019	57.65	59.32	57.63	59.20	2,816,155	+1.61(+2.79%)
Jun 27, 2019	56.72	57.73	56.34	57.59	1,229,155	+1.15(+2.04%)
Jun 26, 2019	57.43	57.56	56.03	56.44	1,227,051	-1.21(-2.10%)
Jun 25, 2019	57.46	58.14	57.14	57.65	783,749	+0.38(+0.66%)
Jun 24, 2019	57.46	57.92	57.05	57.27	636,059	-0.20(-0.35%)
Jun 21, 2019	57.65	57.73	57.12	57.48	599,518	-0.31(-0.54%)
Jun 20, 2019	58.07	58.50	57.42	57.79	1,341,624	+0.32(+0.56%)
Jun 19, 2019	57.08	57.52	56.22	57.47	1,001,548	+0.61(+1.07%)
Jun 18, 2019	55.99	57.48	55.80	56.86	995,755	+1.17(+2.11%)
Jun 17, 2019	56.16	56.21	55.45	55.69	837,997	-0.46(-0.81%)
Jun 14, 2019	56.10	56.24	55.55	56.14	879,926	-0.08(-0.14%)
Jun 13, 2019	57.85	58.15	55.92	56.22	1,109,864	-1.47(-2.55%)
Jun 12, 2019	57.96	58.42	57.62	57.69	653,908	-0.48(-0.83%)
Jun 11, 2019	58.75	58.78	58.02	58.18	1,234,568	-0.16(-0.27%)
Jun 10, 2019	58.15	59.42	58.09	58.33	1,427,039	+0.56(+0.97%)
Jun 07, 2019	57.88	58.22	57.44	57.77	1,142,170	+0.16(+0.27%)
Jun 06, 2019	55.12	57.67	54.98	57.61	1,952,211	+2.49(+4.52%)
Jun 05, 2019	55.87	55.87	54.63	55.12	1,511,198	-0.34(-0.61%)
Jun 04, 2019	54.10	55.50	54.05	55.46	1,444,324	+1.73(+3.23%)

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.