Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2016 52.21 52.65 52.07 52.55 1,037,457 +0.17(+0.33%)
Aug 30, 2016 52.04 52.37 51.86 52.37 684,772 +0.29(+0.56%)
Aug 29, 2016 51.53 52.09 51.43 52.08 701,431 +0.58(+1.13%)
Aug 26, 2016 51.85 52.30 51.15 51.50 903,353 -0.31(-0.60%)
Aug 25, 2016 51.82 52.08 51.67 51.81 903,579 -0.02(-0.04%)
Aug 24, 2016 52.38 52.38 51.74 51.83 412,896 -0.49(-0.94%)
Aug 23, 2016 52.50 52.60 52.22 52.32 589,601 +0.11(+0.20%)
Aug 22, 2016 52.21 52.32 51.90 52.22 489,812 -0.23(-0.44%)
Aug 19, 2016 52.25 52.63 51.85 52.45 411,991 -0.04(-0.07%)
Aug 18, 2016 52.12 52.50 51.99 52.49 603,249 +0.43(+0.82%)
Aug 17, 2016 51.81 52.23 51.53 52.06 700,387 +0.16(+0.30%)
Aug 16, 2016 52.32 52.47 51.91 51.91 466,101 -0.47(-0.91%)
Aug 15, 2016 52.47 53.17 52.36 52.38 648,748 +0.05(+0.09%)
Aug 12, 2016 52.93 53.02 52.20 52.33 845,114 -0.61(-1.15%)
Aug 11, 2016 52.90 53.23 52.60 52.94 653,598 +0.44(+0.83%)
Aug 10, 2016 52.31 52.72 52.09 52.51 767,434 +0.46(+0.88%)
Aug 09, 2016 52.26 52.44 51.96 52.05 651,736 -0.13(-0.24%)
Aug 08, 2016 52.37 52.64 52.01 52.18 625,315 -0.22(-0.43%)
Aug 05, 2016 52.28 52.80 52.24 52.40 736,494 +0.39(+0.75%)
Aug 04, 2016 51.33 52.79 51.33 52.01 1,124,011 +0.86(+1.69%)
Aug 03, 2016 50.83 51.47 50.72 51.15 826,612 +0.22(+0.44%)
Aug 02, 2016 51.44 51.44 50.59 50.93 650,630 -0.41(-0.79%)
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.