Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Cork & Seal Company (NY: CCK )

81.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Sep 01, 2023 92.70 93.91 92.70 93.30 603,010 +1.20(+1.31%)
Aug 31, 2023 92.17 92.61 91.93 92.09 482,897 +0.33(+0.36%)
Aug 30, 2023 91.36 92.47 90.96 91.77 620,358 +0.68(+0.74%)
Aug 29, 2023 89.51 91.24 88.80 91.09 749,612 +1.92(+2.15%)
Aug 28, 2023 88.13 89.43 87.84 89.17 438,259 +1.18(+1.34%)
Aug 25, 2023 88.61 88.80 87.37 87.99 453,886 -0.02(-0.02%)
Aug 24, 2023 87.08 88.42 86.87 88.01 677,394 +0.65(+0.74%)
Aug 23, 2023 87.34 87.37 86.77 87.36 727,584 +0.12(+0.14%)
Aug 22, 2023 86.96 87.37 86.04 87.24 532,529 +0.41(+0.47%)
Aug 21, 2023 87.30 87.54 85.73 86.84 1,393,390 -0.18(-0.21%)
Aug 18, 2023 86.63 87.10 86.16 87.02 704,241 -0.39(-0.44%)
Aug 17, 2023 87.63 88.68 87.09 87.40 602,358 -0.15(-0.17%)
Aug 16, 2023 87.42 88.68 87.37 87.55 822,685 -0.06(-0.07%)
Aug 15, 2023 87.87 88.71 87.56 87.61 513,706 -1.06(-1.20%)
Aug 14, 2023 88.16 88.83 87.25 88.68 868,248 +0.23(+0.26%)
Aug 11, 2023 88.16 88.74 87.84 88.45 613,836 -0.14(-0.16%)
Aug 10, 2023 88.24 89.79 87.64 88.59 1,504,497 +0.67(+0.76%)
Aug 09, 2023 88.29 88.90 87.67 87.92 858,693 -0.62(-0.70%)
Aug 08, 2023 88.31 89.05 87.45 88.54 1,507,501 -0.93(-1.04%)
Aug 07, 2023 90.03 90.21 88.89 89.47 571,514 -0.26(-0.29%)
Aug 04, 2023 90.68 91.50 88.63 89.73 1,059,028 -0.99(-1.09%)
Aug 03, 2023 89.80 92.15 89.25 90.72 1,889,763 +0.69(+0.77%)
Aug 02, 2023 91.08 91.22 89.46 90.02 756,737 -2.13(-2.31%)
Aug 01, 2023 91.16 92.76 90.05 92.15 1,112,357 +0.21(+0.23%)
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%)
Jul 03, 2023 85.71 87.56 85.26 87.51 326,986 +1.40(+1.62%)
Jun 30, 2023 86.29 86.64 85.03 86.11 1,082,731 +0.21(+0.24%)
Jun 29, 2023 83.93 86.14 83.36 85.90 695,633 +1.45(+1.71%)
Jun 28, 2023 86.41 86.41 84.27 84.45 1,283,214 -2.21(-2.55%)
Jun 27, 2023 85.62 87.15 84.77 86.66 1,799,419 +1.52(+1.78%)
Jun 26, 2023 85.43 86.36 84.97 85.15 1,346,950 +0.16(+0.19%)
Jun 23, 2023 85.36 85.90 84.34 84.99 4,506,178 -1.74(-2.01%)
Jun 22, 2023 86.22 87.17 85.34 86.73 1,734,352 +0.52(+0.60%)
Jun 21, 2023 87.23 88.59 86.11 86.22 1,649,131 -0.99(-1.14%)
Jun 20, 2023 85.68 87.86 85.68 87.21 3,093,325 -0.82(-0.93%)
Jun 16, 2023 86.73 88.12 85.95 88.03 20,661,092 +2.04(+2.37%)
Jun 15, 2023 84.22 86.39 84.22 85.99 1,903,525 +2.60(+3.11%)
May 08, 2023 84.81 84.81 83.27 83.39 1,445,091 -1.34(-1.59%)
May 05, 2023 84.49 85.39 83.47 84.74 712,567 +0.92(+1.10%)
May 04, 2023 83.50 85.47 83.25 83.82 1,221,671 +1.66(+2.02%)
May 03, 2023 83.80 84.31 82.12 82.16 719,858 -1.14(-1.36%)
May 02, 2023 84.23 84.44 82.46 83.29 683,694 -1.23(-1.45%)
May 01, 2023 84.48 85.50 84.20 84.52 600,619 -0.27(-0.31%)
Apr 28, 2023 84.33 85.50 83.88 84.79 1,126,383 +0.90(+1.07%)
Apr 27, 2023 80.37 84.12 79.95 83.89 1,272,469 +4.19(+5.26%)
Apr 26, 2023 79.69 81.06 78.97 79.70 951,302 -0.63(-0.79%)
Apr 25, 2023 79.82 83.92 79.22 80.33 2,400,255 +2.19(+2.81%)
Apr 24, 2023 78.06 78.62 77.40 78.13 1,915,816 +0.19(+0.24%)
Apr 21, 2023 78.51 78.51 77.27 77.95 583,237 -0.32(-0.40%)
Apr 20, 2023 78.60 78.89 77.87 78.26 819,527 -0.55(-0.70%)
Apr 19, 2023 78.36 78.92 77.63 78.82 1,008,196 +0.63(+0.81%)
Apr 18, 2023 77.59 78.23 76.95 78.18 865,203 +0.84(+1.09%)
Apr 17, 2023 75.45 77.43 74.73 77.34 1,410,316 +2.08(+2.76%)
Apr 14, 2023 76.82 77.63 74.86 75.27 1,145,870 -1.98(-2.56%)
Apr 13, 2023 76.40 77.70 75.74 77.24 851,176 +1.20(+1.57%)
Apr 12, 2023 78.30 78.42 75.86 76.05 1,249,497 -2.14(-2.74%)
Apr 11, 2023 78.60 78.97 77.82 78.19 602,026 +0.59(+0.76%)
Apr 10, 2023 77.33 77.93 76.63 77.60 703,233 -0.12(-0.15%)
Apr 06, 2023 78.57 78.57 76.93 77.72 945,452 -0.77(-0.98%)
Apr 05, 2023 79.38 79.59 77.87 78.49 815,971 -1.00(-1.26%)
Apr 04, 2023 81.68 81.68 78.79 79.49 624,950 -2.30(-2.82%)
Apr 03, 2023 81.55 82.54 81.13 81.79 813,870 +0.04(+0.05%)
Mar 31, 2023 81.05 81.87 80.54 81.75 560,824 +1.19(+1.47%)
Mar 30, 2023 80.41 80.85 79.82 80.56 941,284 +0.75(+0.94%)
Mar 29, 2023 80.02 80.35 79.39 79.81 559,574 +0.71(+0.90%)
Mar 28, 2023 77.04 79.10 76.80 79.10 737,760 +1.63(+2.11%)
Mar 27, 2023 76.73 78.48 76.13 77.47 1,116,246 +1.31(+1.73%)
Mar 24, 2023 75.59 76.23 75.12 76.16 422,370 -0.22(-0.28%)
Mar 23, 2023 77.21 78.26 76.05 76.37 519,018 -0.63(-0.82%)
Mar 22, 2023 78.47 79.00 76.92 77.01 1,066,533 -1.26(-1.60%)
Mar 21, 2023 77.82 78.43 77.26 78.26 1,439,079 +1.52(+1.98%)
Mar 20, 2023 76.57 77.39 76.13 76.74 782,884 +0.97(+1.28%)
Mar 17, 2023 77.41 77.41 75.24 75.77 1,239,504 -1.65(-2.13%)
Mar 16, 2023 76.48 77.50 75.34 77.42 1,578,055 +0.33(+0.42%)
Mar 15, 2023 78.87 79.42 76.75 77.10 684,393 -3.31(-4.12%)
Mar 14, 2023 80.62 81.56 79.44 80.41 934,974 +0.90(+1.13%)
Mar 13, 2023 79.94 80.61 78.56 79.51 904,791 -1.33(-1.65%)
Mar 10, 2023 83.10 83.10 80.72 80.84 1,023,621 -2.35(-2.83%)
Mar 09, 2023 84.41 85.20 83.16 83.19 685,014 -1.13(-1.34%)
Mar 08, 2023 83.95 84.79 83.52 84.32 816,733 +0.11(+0.13%)
Mar 07, 2023 85.53 85.90 84.02 84.21 742,803 -1.60(-1.86%)
Mar 06, 2023 86.83 87.24 85.22 85.81 974,714 -0.93(-1.07%)
Mar 03, 2023 86.34 86.96 86.05 86.74 450,900 +1.01(+1.17%)
Mar 02, 2023 84.49 85.81 84.02 85.73 618,551 +0.97(+1.14%)
Mar 01, 2023 85.27 86.08 84.19 84.76 919,318 -0.50(-0.59%)
Feb 28, 2023 85.43 86.25 84.98 85.27 747,680 -0.17(-0.20%)
Feb 27, 2023 85.22 85.82 84.99 85.43 1,346,111 +1.08(+1.29%)
Feb 24, 2023 85.00 85.00 83.28 84.35 470,240 -1.08(-1.27%)
Feb 23, 2023 84.53 85.47 83.11 85.43 1,294,700 +1.44(+1.71%)
Feb 22, 2023 83.75 84.47 82.89 84.00 881,889 +0.59(+0.71%)
Feb 21, 2023 84.64 85.26 82.94 83.40 814,446 -2.13(-2.49%)
Feb 17, 2023 86.50 86.67 85.01 85.53 615,343 -0.93(-1.07%)
Feb 16, 2023 86.37 87.85 86.10 86.46 724,625 -0.91(-1.04%)
Feb 15, 2023 83.67 87.40 83.67 87.37 883,322 +2.90(+3.43%)
Feb 14, 2023 84.57 85.56 83.81 84.47 685,919 +0.07(+0.08%)
Feb 13, 2023 84.04 84.55 83.34 84.40 671,122 +0.73(+0.87%)
Feb 10, 2023 84.18 84.44 82.70 83.67 860,697 -1.19(-1.41%)
Feb 09, 2023 86.51 87.31 84.80 84.86 1,237,574 -0.92(-1.07%)
Feb 08, 2023 89.28 89.49 84.77 85.78 1,526,930 -1.03(-1.19%)
Feb 07, 2023 86.80 87.45 85.19 86.81 819,104 +0.07(+0.08%)
Feb 06, 2023 86.11 87.17 85.55 86.75 770,201 +0.24(+0.27%)
Feb 03, 2023 88.01 88.40 86.28 86.51 1,608,731 -2.10(-2.37%)
Feb 02, 2023 87.23 89.60 85.78 88.61 1,737,329 +0.88(+1.00%)
Feb 01, 2023 86.15 88.08 85.63 87.73 1,184,277 +0.84(+0.96%)
Jan 31, 2023 84.92 86.92 84.79 86.89 1,073,193 +1.79(+2.11%)
Jan 30, 2023 86.66 87.27 85.10 85.10 1,978,119 -2.08(-2.39%)
Jan 27, 2023 86.88 87.33 85.77 87.18 1,023,312 -0.32(-0.36%)
Jan 26, 2023 86.25 87.50 85.86 87.49 536,860 +1.74(+2.03%)
Jan 25, 2023 85.34 86.39 84.33 85.75 957,760 -0.26(-0.30%)
Jan 24, 2023 87.47 88.24 85.98 86.01 535,620 -1.96(-2.23%)
Jan 23, 2023 86.12 88.31 85.85 87.97 643,143 +1.82(+2.12%)
Jan 20, 2023 85.07 86.27 84.73 86.14 1,587,031 +1.85(+2.20%)
Jan 19, 2023 84.77 86.02 83.92 84.29 913,031 -0.86(-1.01%)
Jan 18, 2023 85.98 86.28 85.08 85.15 776,656 -0.34(-0.40%)
Jan 17, 2023 86.55 86.73 84.53 85.49 990,847 -0.82(-0.95%)
Jan 13, 2023 84.65 86.55 84.54 86.31 778,303 +1.03(+1.21%)
Jan 12, 2023 84.56 85.98 83.91 85.28 866,733 +1.76(+2.11%)
Jan 11, 2023 84.23 84.52 82.95 83.51 777,282 -0.50(-0.60%)
Jan 10, 2023 83.45 84.15 82.58 84.02 3,194,655 +0.43(+0.52%)
Jan 09, 2023 83.34 85.25 82.60 83.58 3,237,022 +0.90(+1.08%)
Jan 06, 2023 82.95 83.58 82.02 82.68 1,506,203 +0.61(+0.74%)
Jan 05, 2023 81.17 82.07 80.17 82.07 992,323 +0.14(+0.17%)
Jan 04, 2023 81.29 82.76 81.04 81.94 701,830 +0.63(+0.78%)
Jan 03, 2023 81.49 82.93 80.50 81.30 1,491,007 +0.28(+0.34%)
Dec 30, 2022 80.82 81.73 80.43 81.03 718,177 -0.66(-0.81%)
Dec 29, 2022 80.79 81.98 80.20 81.69 787,529 +1.18(+1.47%)
Dec 28, 2022 81.87 82.18 80.47 80.51 737,049 -1.07(-1.32%)
Dec 27, 2022 81.53 82.08 80.85 81.58 784,962 +0.19(+0.23%)
Dec 23, 2022 80.52 81.45 79.60 81.39 306,359 +0.91(+1.13%)
Dec 22, 2022 80.38 81.06 78.48 80.49 513,737 -0.74(-0.91%)
Dec 21, 2022 79.65 81.31 79.12 81.23 731,004 +2.07(+2.61%)
Dec 20, 2022 78.97 80.17 78.97 79.16 949,314 +0.31(+0.39%)
Dec 19, 2022 79.29 79.92 78.36 78.85 1,639,383 -0.49(-0.62%)
Dec 16, 2022 77.86 79.96 77.24 79.34 1,492,281 +1.06(+1.36%)
Dec 15, 2022 80.37 81.09 78.12 78.28 1,299,439 -4.03(-4.90%)
Dec 14, 2022 81.73 83.86 81.07 82.31 1,135,347 +1.25(+1.54%)
Dec 13, 2022 80.44 81.29 79.91 81.06 1,862,789 +2.87(+3.67%)
Dec 12, 2022 79.26 79.71 77.37 78.19 1,542,510 -0.92(-1.16%)
Dec 09, 2022 80.16 80.92 79.00 79.11 1,209,722 -1.17(-1.46%)
Dec 08, 2022 80.17 81.06 79.21 80.28 5,471,555 +0.73(+0.92%)
Dec 07, 2022 80.95 82.56 79.22 79.55 1,929,068 -1.56(-1.92%)
Dec 06, 2022 81.26 82.29 80.29 81.11 1,274,940 -0.29(-0.35%)
Dec 05, 2022 81.80 82.29 80.83 81.39 1,354,147 -1.49(-1.80%)
Dec 02, 2022 80.60 83.09 79.87 82.88 761,588 +1.34(+1.64%)
Dec 01, 2022 81.74 82.91 80.84 81.54 1,023,308 +0.51(+0.63%)
Nov 30, 2022 79.06 81.06 77.96 81.03 1,400,232 +1.95(+2.47%)
Nov 29, 2022 79.62 80.06 78.68 79.08 633,206 -0.65(-0.82%)
Nov 28, 2022 80.44 80.89 79.34 79.73 1,208,782 -1.95(-2.39%)
Nov 25, 2022 81.40 82.13 80.90 81.68 299,970 +0.24(+0.29%)
Nov 23, 2022 79.82 81.57 79.62 81.44 925,242 +1.36(+1.70%)
Nov 22, 2022 78.98 80.48 78.86 80.08 574,349 +1.48(+1.88%)
Nov 21, 2022 78.68 79.72 78.11 78.60 1,424,841 -0.64(-0.81%)
Nov 18, 2022 78.44 79.55 77.54 79.24 964,495 +2.09(+2.71%)
Nov 17, 2022 76.69 78.06 76.69 77.16 1,063,995 -0.83(-1.06%)
Nov 16, 2022 77.11 78.44 76.77 77.98 791,571 +0.70(+0.91%)
Nov 15, 2022 79.62 80.41 77.09 77.28 910,082 -0.67(-0.86%)
Nov 14, 2022 78.16 78.95 77.61 77.95 1,045,997 -0.63(-0.80%)
Nov 11, 2022 76.80 79.03 76.15 78.58 1,075,649 +2.09(+2.73%)
Nov 10, 2022 73.57 76.51 73.20 76.49 1,441,827 +5.31(+7.46%)
Nov 09, 2022 75.08 75.17 71.14 71.18 1,161,329 -4.46(-5.90%)
Nov 08, 2022 74.17 76.32 74.06 75.65 1,424,044 +1.23(+1.65%)
Nov 07, 2022 74.46 75.63 73.58 74.42 2,261,430 +0.64(+0.87%)
Nov 04, 2022 73.54 73.88 71.21 73.78 2,201,958 +1.37(+1.89%)
Nov 03, 2022 69.15 73.12 67.86 72.41 5,251,921 +6.80(+10.37%)
Nov 02, 2022 67.89 67.90 65.61 65.61 2,753,953 -2.16(-3.19%)
Nov 01, 2022 68.17 68.89 67.23 67.77 1,939,046 +0.36(+0.54%)
Oct 31, 2022 66.68 67.74 66.05 67.41 2,052,868 +0.47(+0.70%)
Oct 28, 2022 67.12 68.73 66.55 66.94 3,624,479 -0.09(-0.13%)
Oct 27, 2022 68.01 69.62 66.84 67.03 4,672,106 -1.36(-1.98%)
Oct 26, 2022 68.80 69.87 67.38 68.38 4,798,672 -1.09(-1.57%)
Oct 25, 2022 75.96 76.12 64.87 69.48 9,771,774 -14.07(-16.85%)
Oct 24, 2022 83.00 84.73 82.77 83.55 1,983,298 +1.05(+1.27%)
Oct 21, 2022 81.45 83.29 80.77 82.50 2,279,730 +1.39(+1.71%)
Oct 20, 2022 81.85 83.24 80.52 81.11 1,137,379 -0.54(-0.66%)
Oct 19, 2022 82.61 83.33 80.69 81.65 963,206 -1.72(-2.06%)
Oct 18, 2022 84.13 84.90 82.04 83.37 729,717 +1.46(+1.79%)
Oct 17, 2022 81.46 82.22 80.13 81.91 1,857,979 +1.80(+2.25%)
Oct 14, 2022 82.17 82.78 79.97 80.11 848,869 -1.56(-1.91%)
Oct 13, 2022 78.48 82.17 77.13 81.67 810,178 +1.66(+2.08%)
Oct 12, 2022 79.81 80.30 79.00 80.01 1,132,892 +0.17(+0.21%)
Oct 11, 2022 79.74 80.89 78.96 79.84 808,372 -0.38(-0.48%)
Oct 10, 2022 80.23 80.83 79.54 80.23 826,650 +0.49(+0.62%)
Oct 07, 2022 81.12 81.32 79.21 79.74 921,622 -2.76(-3.35%)
Oct 06, 2022 83.08 84.05 82.21 82.50 1,192,227 -0.98(-1.18%)
Oct 05, 2022 81.85 84.22 81.32 83.48 1,550,183 +0.50(+0.60%)
Oct 04, 2022 82.40 83.28 81.64 82.98 3,502,181 +2.27(+2.81%)
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.