Indicators

Crown Cork & Seal Company (NY: CCK )

81.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	88.75	89.28	87.76	87.94	693,820	+0.33(+0.37%)
Sep 28, 2023	86.23	88.30	85.79	87.61	557,783	+1.56(+1.81%)
Sep 27, 2023	85.54	87.18	84.91	86.05	884,610	+0.87(+1.03%)
Sep 26, 2023	85.91	86.47	85.10	85.18	577,540	-1.37(-1.58%)
Sep 25, 2023	86.47	86.87	86.47	86.55	577,118	-0.42(-0.48%)
Sep 22, 2023	87.81	88.14	86.94	86.97	466,571	-0.84(-0.96%)
Sep 21, 2023	89.55	89.55	87.75	87.81	706,731	-2.01(-2.24%)
Sep 20, 2023	89.37	90.90	88.63	89.82	572,236	+0.66(+0.74%)
Sep 19, 2023	89.83	90.47	88.72	89.16	628,167	-0.59(-0.65%)
Sep 18, 2023	89.75	90.37	89.05	89.75	401,545	-0.04(-0.04%)
Sep 15, 2023	91.01	91.78	89.16	89.79	1,170,303	-1.58(-1.73%)
Sep 14, 2023	90.65	91.79	90.36	91.37	1,070,010	+1.66(+1.85%)
Sep 13, 2023	88.54	91.00	87.93	89.71	994,636	+0.85(+0.96%)
Sep 12, 2023	88.68	89.10	87.74	88.85	783,449	+0.06(+0.07%)
Sep 11, 2023	90.18	91.03	88.56	88.79	1,273,869	-0.60(-0.67%)
Sep 08, 2023	88.70	89.62	88.34	89.39	422,298	+0.98(+1.11%)
Sep 07, 2023	89.49	90.35	88.32	88.41	894,226	-1.85(-2.05%)
Sep 06, 2023	91.29	91.75	89.65	90.26	467,009	-1.23(-1.35%)
Sep 05, 2023	92.35	92.40	90.64	91.49	851,951	-1.81(-1.94%)

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.