Indicators

Crown Cork & Seal Company (NY: CCK )

84.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	66.30	69.67	64.98	68.31	2,091,140	+0.25(+0.37%)
Feb 27, 2020	71.19	71.19	67.86	68.06	1,399,139	-4.15(-5.74%)
Feb 26, 2020	73.25	74.42	72.11	72.21	773,449	-0.60(-0.83%)
Feb 25, 2020	75.38	75.83	72.56	72.81	983,192	-2.53(-3.36%)
Feb 24, 2020	75.23	75.64	74.30	75.34	686,741	-1.40(-1.82%)
Feb 21, 2020	75.97	76.96	75.81	76.73	660,615	+0.29(+0.38%)
Feb 20, 2020	76.23	77.23	75.92	76.44	860,174	-0.07(-0.09%)
Feb 19, 2020	77.66	77.86	76.50	76.51	692,789	-0.77(-0.99%)
Feb 18, 2020	77.30	77.41	76.72	77.27	660,197	-0.24(-0.31%)
Feb 14, 2020	77.52	78.06	77.30	77.52	611,902	+0.03(+0.04%)
Feb 13, 2020	76.41	77.95	75.66	77.49	793,031	+1.07(+1.39%)
Feb 12, 2020	77.05	77.37	75.52	76.42	1,123,249	-0.47(-0.60%)
Feb 11, 2020	77.18	77.26	76.45	76.89	1,040,700	+0.10(+0.13%)
Feb 10, 2020	75.84	77.05	75.75	76.79	1,151,813	+0.64(+0.84%)
Feb 07, 2020	76.80	77.45	76.01	76.15	1,317,102	-0.98(-1.27%)
Feb 06, 2020	76.30	77.87	76.13	77.13	1,898,513	+0.83(+1.09%)
Feb 05, 2020	73.37	76.91	73.34	76.29	2,038,819	+2.61(+3.54%)
Feb 04, 2020	73.01	74.11	72.61	73.69	1,384,695	+1.38(+1.90%)

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.