Skip to main content

Crown Cork & Seal Company (NY: CCK )

94.43 +1.30 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 89.52 91.05 88.94 89.82 873,337 -1.04(-1.15%)
Jun 29, 2022 92.79 92.79 89.81 90.87 809,589 -1.41(-1.53%)
Jun 28, 2022 94.18 94.85 92.11 92.28 824,114 -1.33(-1.42%)
Jun 27, 2022 93.21 94.33 92.29 93.60 687,636 +0.60(+0.65%)
Jun 24, 2022 87.71 93.20 87.38 93.00 3,278,361 +5.70(+6.53%)
Jun 23, 2022 88.36 88.81 85.85 87.30 1,368,940 -0.97(-1.10%)
Jun 22, 2022 88.67 89.25 87.94 88.27 1,197,149 -1.48(-1.65%)
Jun 21, 2022 91.21 92.31 89.62 89.76 1,390,184 -0.86(-0.95%)
Jun 17, 2022 90.16 90.80 88.96 90.61 1,125,594 +0.79(+0.88%)
Jun 16, 2022 91.39 91.74 89.41 89.82 1,409,065 -3.57(-3.82%)
Jun 15, 2022 93.12 94.67 90.26 93.39 1,649,652 +1.76(+1.93%)
Jun 14, 2022 91.32 91.84 89.77 91.63 1,583,035 +0.23(+0.26%)
Jun 13, 2022 93.75 94.06 89.88 91.39 2,477,347 -5.25(-5.44%)
Jun 10, 2022 99.40 99.40 96.64 96.65 1,252,754 -3.47(-3.47%)
Jun 09, 2022 101.89 102.07 99.83 100.11 920,620 -3.62(-3.49%)
Jun 08, 2022 106.15 106.43 103.32 103.73 674,680 -3.44(-3.21%)
Jun 07, 2022 104.43 107.98 104.25 107.17 956,570 +2.07(+1.97%)
Jun 06, 2022 104.84 105.67 104.44 105.11 420,500 +0.98(+0.94%)
Jun 03, 2022 102.90 104.28 102.78 104.13 411,619 -0.18(-0.17%)
Jun 02, 2022 101.73 104.35 101.42 104.31 436,306 +2.62(+2.58%)
Jun 01, 2022 102.17 102.74 100.34 101.68 742,258 -0.10(-0.10%)
May 31, 2022 103.58 103.59 101.47 101.78 1,131,273 -2.43(-2.33%)
May 27, 2022 102.23 104.22 101.55 104.21 1,294,395 +3.40(+3.37%)
May 26, 2022 99.79 101.46 99.79 100.81 758,084 +1.56(+1.57%)
May 25, 2022 97.07 99.81 96.37 99.25 1,148,031 +1.71(+1.75%)
May 24, 2022 98.13 99.25 95.86 97.54 976,925 -2.01(-2.02%)
May 23, 2022 99.32 100.32 98.72 99.55 1,116,821 +1.04(+1.06%)
May 20, 2022 99.52 99.79 95.88 98.51 1,470,378 +0.03(+0.03%)
May 19, 2022 97.86 99.29 96.87 98.48 1,258,829 -0.04(-0.04%)
May 18, 2022 102.81 102.81 98.08 98.52 779,823 -5.09(-4.91%)
May 17, 2022 104.87 105.42 103.02 103.60 817,698 +0.91(+0.88%)
May 16, 2022 101.13 103.63 100.73 102.70 1,178,488 +1.68(+1.66%)
May 13, 2022 99.56 102.28 99.20 101.02 1,138,918 +2.09(+2.12%)
May 12, 2022 97.45 100.33 97.45 98.93 1,218,909 +0.24(+0.25%)
May 11, 2022 98.58 102.06 98.33 98.68 1,240,797 -0.55(-0.55%)
May 10, 2022 100.42 101.48 96.62 99.23 2,018,074 +0.30(+0.30%)
May 09, 2022 100.87 101.68 98.40 98.93 1,199,062 -3.67(-3.57%)
May 06, 2022 104.61 105.42 101.57 102.59 1,050,551 -3.66(-3.44%)
May 05, 2022 109.83 110.85 104.42 106.25 1,267,179 -5.10(-4.58%)
May 04, 2022 108.69 111.58 107.79 111.34 2,217,149 +2.30(+2.11%)
May 03, 2022 107.12 110.67 107.02 109.04 964,371 +1.79(+1.67%)
May 02, 2022 108.34 108.67 105.49 107.25 1,125,106 +0.24(+0.23%)
Apr 29, 2022 108.25 110.40 106.90 107.01 2,175,237 -1.05(-0.97%)
Apr 28, 2022 105.53 108.76 105.12 108.06 1,466,021 +2.62(+2.48%)
Apr 27, 2022 103.90 106.81 103.38 105.44 2,220,417 +1.69(+1.63%)
Apr 26, 2022 113.39 113.80 103.34 103.75 3,378,157 -9.65(-8.51%)
Apr 25, 2022 115.43 115.84 111.44 113.40 1,211,022 -2.67(-2.30%)
Apr 22, 2022 117.45 117.94 115.72 116.07 2,084,909 -2.46(-2.08%)
Apr 21, 2022 120.20 120.68 117.81 118.53 812,597 -0.86(-0.72%)
Apr 20, 2022 117.90 120.27 117.55 119.39 1,513,585 +2.08(+1.77%)
Apr 19, 2022 114.54 117.37 113.80 117.31 1,044,840 +3.38(+2.97%)
Apr 18, 2022 115.78 116.97 113.74 113.92 1,208,434 -1.73(-1.50%)
Apr 14, 2022 117.57 117.57 115.61 115.65 858,459 -1.89(-1.60%)
Apr 13, 2022 115.75 117.65 115.36 117.54 956,720 +2.19(+1.90%)
Apr 12, 2022 116.69 117.69 115.15 115.35 1,294,872 -1.26(-1.08%)
Apr 11, 2022 117.99 118.71 116.34 116.61 1,506,511 -1.59(-1.35%)
Apr 08, 2022 118.63 120.36 117.47 118.21 1,194,533 +0.56(+0.48%)
Apr 07, 2022 119.18 119.48 115.72 117.65 1,618,087 -1.34(-1.13%)
Apr 06, 2022 120.60 121.71 118.18 118.99 1,750,003 -2.36(-1.95%)
Apr 05, 2022 121.47 122.93 121.03 121.35 881,972 -0.95(-0.78%)
Apr 04, 2022 122.35 123.04 120.17 122.30 1,097,767 +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.