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 (%)
Nov 30, 2020	92.59	92.92	91.02	91.33	1,167,878	-1.27(-1.37%)
Nov 27, 2020	92.74	93.36	91.54	92.60	318,583	-0.24(-0.26%)
Nov 25, 2020	93.67	94.11	92.15	92.84	482,364	-0.92(-0.98%)
Nov 24, 2020	93.70	94.96	93.26	93.76	681,121	+0.96(+1.03%)
Nov 23, 2020	93.99	95.30	92.60	92.80	774,353	-0.49(-0.53%)
Nov 20, 2020	93.46	94.03	92.42	93.29	584,327	+0.05(+0.05%)
Nov 19, 2020	92.30	93.68	91.82	93.24	481,504	+0.56(+0.61%)
Nov 18, 2020	92.99	94.07	92.43	92.68	963,070	+0.06(+0.06%)
Nov 17, 2020	92.02	92.88	91.68	92.62	742,201	+0.27(+0.29%)
Nov 16, 2020	93.15	93.55	91.53	92.35	700,578	+0.19(+0.21%)
Nov 13, 2020	91.61	92.48	91.17	92.16	448,514	+1.18(+1.30%)
Nov 12, 2020	91.15	91.21	89.40	90.98	614,845	-0.44(-0.48%)
Nov 11, 2020	91.90	91.90	90.17	91.41	758,039	+0.16(+0.17%)
Nov 10, 2020	88.36	91.92	87.85	91.26	961,630	+2.74(+3.10%)
Nov 09, 2020	94.91	96.76	88.16	88.52	1,362,135	-3.66(-3.97%)
Nov 06, 2020	92.57	93.38	91.38	92.18	744,496	-0.23(-0.25%)
Nov 05, 2020	92.05	93.95	91.64	92.41	1,033,846	+1.74(+1.92%)
Nov 04, 2020	89.72	92.40	87.90	90.67	1,116,103	+1.27(+1.42%)
Nov 03, 2020	87.61	89.63	87.21	89.40	963,284	+0.25(+0.28%)

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.