Indicators

Crown Cork & Seal Company (NY: CCK )

85.09 -0.16 (-0.18%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	93.42	93.94	91.79	91.95	882,395	-1.64(-1.75%)
Jul 28, 2023	93.39	94.30	92.56	93.58	1,294,050	+0.82(+0.89%)
Jul 27, 2023	94.17	94.47	92.33	92.76	937,116	-0.50(-0.53%)
Jul 26, 2023	94.92	95.07	92.68	93.25	1,925,689	-2.01(-2.11%)
Jul 25, 2023	89.33	95.50	87.66	95.27	1,808,956	+5.54(+6.18%)
Jul 24, 2023	89.98	90.24	89.19	89.73	1,464,093	-0.29(-0.32%)
Jul 21, 2023	90.72	90.75	89.61	90.01	658,647	-0.72(-0.80%)
Jul 20, 2023	90.78	90.93	89.22	90.74	968,572	+0.59(+0.66%)
Jul 19, 2023	89.21	90.19	88.94	90.14	1,064,345	+0.95(+1.07%)
Jul 18, 2023	88.51	89.21	87.62	89.19	1,185,449	+1.30(+1.48%)
Jul 17, 2023	88.23	88.71	87.63	87.89	492,422	-0.70(-0.79%)
Jul 14, 2023	87.98	88.80	87.35	88.60	632,685	+0.44(+0.49%)
Jul 13, 2023	88.26	88.98	88.01	88.16	618,073	-0.02(-0.02%)
Jul 12, 2023	87.23	88.71	86.73	88.18	1,230,188	+1.88(+2.18%)
Jul 11, 2023	85.89	86.44	85.29	86.30	646,291	+0.98(+1.15%)
Jul 10, 2023	84.37	86.47	84.37	85.31	1,151,706	-0.68(-0.80%)
Jul 07, 2023	83.40	86.47	83.40	86.00	1,041,663	+2.49(+2.98%)
Jul 06, 2023	83.45	83.76	82.64	83.51	765,410	-0.46(-0.54%)
Jul 05, 2023	86.19	86.19	83.93	83.97	764,632	-3.54(-4.04%)

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.