Indicators

Crown Cork & Seal Company (NY: CCK )

83.37 UNCHANGED

Streaming Delayed 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 (%)
Jan 29, 2016	43.79	44.49	43.48	44.46	1,941,879	+0.92(+2.11%)
Jan 28, 2016	44.37	45.04	42.88	43.53	1,595,605	-0.55(-1.25%)
Jan 27, 2016	44.13	44.41	43.47	44.09	1,412,987	-0.23(-0.52%)
Jan 26, 2016	43.88	44.59	43.58	44.32	596,094	+0.72(+1.64%)
Jan 25, 2016	44.45	44.71	43.35	43.60	1,241,756	-1.23(-2.74%)
Jan 22, 2016	44.41	45.04	44.01	44.83	368,942	+0.91(+2.07%)
Jan 21, 2016	43.87	44.77	43.81	43.92	597,509	+0.08(+0.18%)
Jan 20, 2016	42.93	44.23	41.98	43.84	821,362	+0.41(+0.94%)
Jan 19, 2016	44.15	44.35	42.83	43.44	739,300	-0.44(-0.99%)
Jan 15, 2016	43.44	43.87	43.87	43.87	998,818	-0.72(-1.61%)
Jan 14, 2016	44.57	44.90	43.43	44.59	996,824	+0.47(+1.05%)
Jan 13, 2016	45.54	45.82	44.07	44.13	729,517	-1.18(-2.61%)
Jan 12, 2016	45.62	45.66	44.71	45.31	524,968	+0.17(+0.39%)
Jan 11, 2016	45.85	46.10	44.61	45.13	1,051,893	-0.61(-1.33%)
Jan 08, 2016	47.16	47.40	45.64	45.74	777,507	-1.22(-2.60%)
Jan 07, 2016	47.21	47.66	46.77	46.96	640,256	-1.09(-2.26%)
Jan 06, 2016	48.25	48.76	47.79	48.05	597,800	-0.79(-1.63%)
Jan 05, 2016	48.34	48.91	47.97	48.84	754,918	+0.63(+1.31%)

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.