Skip to main content

Crown Cork & Seal Company (NY: CCK )

93.13 +0.91 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 89.52 91.05 88.94 89.83 873,309 -1.04(-1.15%)
Jun 29, 2022 92.79 92.79 89.82 90.87 809,563 -1.41(-1.53%)
Jun 28, 2022 94.18 94.86 92.12 92.28 824,087 -1.33(-1.42%)
Jun 27, 2022 93.21 94.33 92.30 93.61 687,613 +0.60(+0.65%)
Jun 24, 2022 87.71 93.20 87.38 93.00 3,278,253 +5.70(+6.53%)
Jun 23, 2022 88.36 88.81 85.85 87.30 1,368,895 -0.97(-1.10%)
Jun 22, 2022 88.68 89.26 87.95 88.28 1,197,110 -1.48(-1.65%)
Jun 21, 2022 91.21 92.31 89.62 89.76 1,390,139 -0.86(-0.95%)
Jun 17, 2022 90.16 90.81 88.96 90.62 1,125,557 +0.79(+0.88%)
Jun 16, 2022 91.40 91.75 89.42 89.83 1,409,019 -3.57(-3.82%)
Jun 15, 2022 93.12 94.67 90.27 93.39 1,649,598 +1.76(+1.93%)
Jun 14, 2022 91.33 91.84 89.77 91.63 1,582,983 +0.23(+0.26%)
Jun 13, 2022 93.75 94.07 89.89 91.40 2,477,266 -5.25(-5.44%)
Jun 10, 2022 99.41 99.41 96.64 96.65 1,252,713 -3.47(-3.47%)
Jun 09, 2022 101.89 102.08 99.84 100.12 920,590 -3.62(-3.49%)
Jun 08, 2022 106.15 106.43 103.33 103.73 674,658 -3.44(-3.21%)
Jun 07, 2022 104.44 107.98 104.26 107.17 956,539 +2.07(+1.97%)
Jun 06, 2022 104.84 105.67 104.44 105.11 420,486 +0.98(+0.94%)
Jun 03, 2022 102.91 104.28 102.79 104.13 411,605 -0.18(-0.17%)
Jun 02, 2022 101.74 104.36 101.42 104.31 436,292 +2.62(+2.58%)
Jun 01, 2022 102.17 102.74 100.34 101.69 742,234 -0.10(-0.10%)
May 31, 2022 103.59 103.59 101.47 101.78 1,131,236 -2.43(-2.33%)
May 27, 2022 102.23 104.22 101.55 104.21 1,294,352 +3.40(+3.37%)
May 26, 2022 99.80 101.46 99.80 100.81 758,059 +1.56(+1.57%)
May 25, 2022 97.08 99.82 96.38 99.25 1,147,993 +1.71(+1.75%)
May 24, 2022 98.13 99.25 95.86 97.55 976,893 -2.01(-2.02%)
May 23, 2022 99.32 100.32 98.72 99.55 1,116,785 +1.04(+1.06%)
May 20, 2022 99.52 99.80 95.88 98.51 1,470,329 +0.03(+0.03%)
May 19, 2022 97.87 99.29 96.87 98.48 1,258,788 -0.04(-0.04%)
May 18, 2022 102.82 102.82 98.08 98.52 779,797 -5.09(-4.91%)
May 17, 2022 104.87 105.42 103.02 103.61 817,671 +0.91(+0.88%)
May 16, 2022 101.13 103.64 100.73 102.70 1,178,450 +1.68(+1.66%)
May 13, 2022 99.56 102.28 99.20 101.03 1,138,881 +2.10(+2.12%)
May 12, 2022 97.46 100.33 97.46 98.93 1,218,869 +0.24(+0.25%)
May 11, 2022 98.58 102.07 98.33 98.69 1,240,757 -0.55(-0.55%)
May 10, 2022 100.43 101.49 96.63 99.23 2,018,008 +0.30(+0.30%)
May 09, 2022 100.88 101.68 98.40 98.93 1,199,023 -3.67(-3.57%)
May 06, 2022 104.62 105.42 101.58 102.60 1,050,516 -3.66(-3.44%)
May 05, 2022 109.83 110.85 104.42 106.25 1,267,138 -5.09(-4.58%)
May 04, 2022 108.69 111.58 107.79 111.35 2,217,076 +2.30(+2.11%)
May 03, 2022 107.13 110.68 107.02 109.04 964,339 +1.79(+1.67%)
May 02, 2022 108.34 108.67 105.49 107.25 1,125,069 +0.24(+0.23%)
Apr 29, 2022 108.26 110.41 106.90 107.01 2,175,166 -1.05(-0.97%)
Apr 28, 2022 105.53 108.76 105.12 108.06 1,465,973 +2.62(+2.48%)
Apr 27, 2022 103.90 106.82 103.38 105.44 2,220,344 +1.69(+1.63%)
Apr 26, 2022 113.39 113.80 103.34 103.75 3,378,046 -9.65(-8.51%)
Apr 25, 2022 115.43 115.84 111.44 113.40 1,210,982 -2.67(-2.30%)
Apr 22, 2022 117.45 117.94 115.72 116.08 2,084,840 -2.46(-2.08%)
Apr 21, 2022 120.21 120.68 117.82 118.53 812,571 -0.86(-0.72%)
Apr 20, 2022 117.90 120.28 117.55 119.39 1,513,535 +2.08(+1.77%)
Apr 19, 2022 114.55 117.38 113.80 117.31 1,044,806 +3.39(+2.97%)
Apr 18, 2022 115.78 116.98 113.74 113.92 1,208,395 -1.73(-1.50%)
Apr 14, 2022 117.57 117.57 115.62 115.66 858,431 -1.89(-1.61%)
Apr 13, 2022 115.75 117.65 115.36 117.54 956,689 +2.19(+1.90%)
Apr 12, 2022 116.70 117.69 115.15 115.36 1,294,830 -1.26(-1.08%)
Apr 11, 2022 117.99 118.71 116.35 116.62 1,506,461 -1.59(-1.35%)
Apr 08, 2022 118.63 120.36 117.48 118.21 1,194,494 +0.56(+0.48%)
Apr 07, 2022 119.19 119.49 115.72 117.65 1,618,034 -1.34(-1.13%)
Apr 06, 2022 120.61 121.72 118.19 118.99 1,749,945 -2.36(-1.95%)
Apr 05, 2022 121.47 122.93 121.03 121.36 881,943 -0.95(-0.78%)
Apr 04, 2022 122.36 123.05 120.17 122.31 1,097,731 +0.01(+0.01%)
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.