Indicators

Crown Cork & Seal Company (NY: CCK )

85.17 +0.27 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.96	54.21	53.18	53.57	954,810	-0.68(-1.25%)
May 28, 2015	54.67	54.91	54.04	54.25	615,131	-0.35(-0.64%)
May 27, 2015	54.00	54.67	53.68	54.60	583,081	+0.66(+1.22%)
May 26, 2015	53.95	54.18	53.45	53.94	672,982	-0.26(-0.48%)
May 22, 2015	54.50	54.20	54.20	54.20	235,506	-0.39(-0.71%)
May 21, 2015	54.73	54.86	54.36	54.59	345,542	-0.21(-0.39%)
May 20, 2015	55.03	55.31	54.74	54.81	539,108	-0.03(-0.05%)
May 19, 2015	54.93	55.13	54.76	54.83	845,788	-0.04(-0.07%)
May 18, 2015	53.49	54.89	53.26	54.87	904,557	+1.37(+2.55%)
May 15, 2015	53.73	53.91	53.28	53.51	654,178	-0.04(-0.07%)
May 14, 2015	53.20	53.58	52.91	53.55	359,370	+0.72(+1.36%)
May 13, 2015	52.79	53.38	52.62	52.83	474,505	+0.29(+0.55%)
May 12, 2015	53.24	53.30	52.36	52.54	1,023,868	-0.88(-1.65%)
May 11, 2015	53.08	53.73	52.88	53.42	668,624	+0.21(+0.40%)
May 08, 2015	53.05	53.54	52.80	53.21	663,650	+0.42(+0.79%)
May 07, 2015	52.78	53.11	52.53	52.79	789,307	-0.15(-0.27%)
May 06, 2015	53.06	53.21	52.39	52.94	923,951	+0.11(+0.20%)
May 05, 2015	53.62	53.67	52.69	52.83	623,743	-0.70(-1.30%)
May 04, 2015	53.79	54.00	53.28	53.53	770,796	+0.00(+0.00%)

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.