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, 2021	86.56	87.82	85.49	87.35	864,623	-0.13(-0.14%)
Jan 28, 2021	84.44	87.99	84.38	87.48	3,069,884	+4.15(+4.98%)
Jan 27, 2021	88.90	88.90	82.99	83.33	1,908,035	-7.01(-7.76%)
Jan 26, 2021	90.58	91.39	89.84	90.34	1,624,757	+0.23(+0.26%)
Jan 25, 2021	90.02	90.55	86.50	90.11	2,085,893	-0.73(-0.80%)
Jan 22, 2021	91.33	91.36	88.04	90.83	1,410,560	-0.81(-0.89%)
Jan 21, 2021	92.65	92.68	91.42	91.65	714,095	-1.10(-1.19%)
Jan 20, 2021	91.40	93.24	89.69	92.75	832,340	+1.88(+2.07%)
Jan 19, 2021	92.84	93.30	90.70	90.87	826,836	-1.38(-1.49%)
Jan 15, 2021	92.25	93.28	90.96	92.25	1,290,330	-0.53(-0.57%)
Jan 14, 2021	95.32	95.60	92.55	92.78	781,676	-2.56(-2.68%)
Jan 13, 2021	95.64	96.02	94.46	95.34	741,469	-0.38(-0.39%)
Jan 12, 2021	96.67	96.89	95.35	95.72	664,853	-1.22(-1.26%)
Jan 11, 2021	95.56	97.38	95.44	96.94	643,804	+0.38(+0.39%)
Jan 08, 2021	98.16	98.25	95.06	96.56	680,924	-1.09(-1.11%)
Jan 07, 2021	98.23	98.23	96.40	97.64	752,881	+0.50(+0.52%)
Jan 06, 2021	95.01	98.00	94.95	97.14	629,108	+2.72(+2.88%)
Jan 05, 2021	94.31	95.37	93.72	94.42	495,924	+0.16(+0.17%)

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.