Indicators

Crown Cork & Seal Company (NY: CCK )

83.45 +0.08 (+0.10%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	51.54	51.62	50.95	51.33	588,649	-0.31(-0.60%)
Jul 28, 2016	51.92	51.92	51.32	51.64	536,829	-0.33(-0.63%)
Jul 27, 2016	51.95	52.16	51.51	51.96	1,142,356	+0.23(+0.45%)
Jul 26, 2016	51.35	52.03	51.34	51.73	1,056,538	+0.38(+0.74%)
Jul 25, 2016	51.37	51.42	51.12	51.35	1,628,047	+0.01(+0.02%)
Jul 22, 2016	51.62	52.11	51.29	51.34	2,306,061	-0.01(-0.02%)
Jul 21, 2016	50.81	53.77	50.81	51.35	4,185,098	+0.72(+1.42%)
Jul 20, 2016	50.31	50.69	50.08	50.64	1,338,043	+0.42(+0.83%)
Jul 19, 2016	50.13	50.45	50.05	50.22	1,045,316	-0.04(-0.08%)
Jul 18, 2016	50.04	50.36	49.56	50.26	1,035,572	+0.09(+0.17%)
Jul 15, 2016	50.33	50.50	49.97	50.17	685,908	-0.10(-0.19%)
Jul 14, 2016	50.70	50.70	50.08	50.27	588,803	+0.02(+0.04%)
Jul 13, 2016	50.64	50.73	50.01	50.25	872,536	-0.08(-0.15%)
Jul 12, 2016	50.63	51.23	50.30	50.33	1,024,607	-0.01(-0.02%)
Jul 11, 2016	50.37	50.44	49.69	50.34	490,654	+0.26(+0.52%)
Jul 08, 2016	49.42	50.39	48.90	50.08	918,220	+1.17(+2.40%)
Jul 07, 2016	48.52	49.75	48.52	48.90	958,987	+0.39(+0.80%)
Jul 06, 2016	47.64	48.80	47.61	48.52	981,630	+0.31(+0.64%)
Jul 05, 2016	49.18	49.20	47.92	48.20	721,712	-1.09(-2.22%)

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.