Indicators

Crown Cork & Seal Company (NY: CCK )

83.67 +0.30 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	57.34	57.72	57.08	57.63	788,652	+0.56(+0.99%)
Jul 28, 2017	57.34	57.46	56.95	57.06	803,209	-0.31(-0.54%)
Jul 27, 2017	57.45	57.61	57.08	57.37	693,091	-0.02(-0.03%)
Jul 26, 2017	57.41	57.87	57.21	57.39	624,134	+0.04(+0.07%)
Jul 25, 2017	58.14	58.27	57.27	57.35	824,773	-0.73(-1.25%)
Jul 24, 2017	58.08	58.24	57.71	58.08	998,006	+0.11(+0.18%)
Jul 21, 2017	57.49	58.04	57.13	57.97	817,751	-0.02(-0.03%)
Jul 20, 2017		58.67	56.70	57.99	1,523,667	-0.75(-1.27%)
Jul 19, 2017	58.91	58.94	58.31	58.74	951,902	+0.15(+0.25%)
Jul 18, 2017	58.92	58.99	58.34	58.59	809,618	-0.42(-0.71%)
Jul 17, 2017	58.42	59.07	58.38	59.01	978,293	+0.65(+1.11%)
Jul 14, 2017	57.95	58.41	57.82	58.36	654,787	+0.71(+1.23%)
Jul 13, 2017	57.87	57.96	57.26	57.65	782,824	-0.14(-0.23%)
Jul 12, 2017	57.97	58.09	57.72	57.79	665,173	+0.15(+0.25%)
Jul 11, 2017	57.94	57.95	57.30	57.64	777,455	-0.31(-0.54%)
Jul 10, 2017	57.94	58.10	57.64	57.95	610,447	+0.00(+0.00%)
Jul 07, 2017	58.01	58.06	57.70	57.95	455,791	+0.20(+0.35%)
Jul 06, 2017	57.58	57.94	57.24	57.75	962,716	+0.04(+0.07%)
Jul 05, 2017	57.95	58.12	57.70	57.71	705,092	-0.11(-0.18%)

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.