Indicators

Crown Cork & Seal Company (NY: CCK )

82.45 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	84.33	85.49	83.87	84.78	1,126,420	+0.90(+1.07%)
Apr 27, 2023	80.36	84.12	79.94	83.88	1,272,511	+4.19(+5.26%)
Apr 26, 2023	79.68	81.06	78.96	79.69	951,333	-0.63(-0.79%)
Apr 25, 2023	79.82	83.91	79.22	80.33	2,400,334	+2.19(+2.81%)
Apr 24, 2023	78.06	78.62	77.40	78.13	1,915,879	+0.19(+0.24%)
Apr 21, 2023	78.51	78.51	77.27	77.94	583,256	-0.32(-0.40%)
Apr 20, 2023	78.60	78.89	77.86	78.26	819,554	-0.55(-0.70%)
Apr 19, 2023	78.36	78.92	77.63	78.81	1,008,229	+0.63(+0.81%)
Apr 18, 2023	77.59	78.23	76.94	78.18	865,231	+0.84(+1.09%)
Apr 17, 2023	75.44	77.43	74.73	77.34	1,410,362	+2.08(+2.76%)
Apr 14, 2023	76.82	77.63	74.86	75.26	1,145,907	-1.98(-2.56%)
Apr 13, 2023	76.40	77.70	75.74	77.24	851,204	+1.20(+1.57%)
Apr 12, 2023	78.30	78.42	75.86	76.05	1,249,538	-2.14(-2.74%)
Apr 11, 2023	78.60	78.97	77.81	78.19	602,046	+0.59(+0.76%)
Apr 10, 2023	77.33	77.93	76.63	77.60	703,256	-0.12(-0.15%)
Apr 06, 2023	78.57	78.57	76.93	77.72	945,483	-0.77(-0.98%)
Apr 05, 2023	79.38	79.58	77.86	78.49	815,998	-1.00(-1.26%)
Apr 04, 2023	81.68	81.68	78.78	79.49	624,970	-2.30(-2.82%)

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.