Indicators

Crown Cork & Seal Company (NY: CCK )

85.17 +0.27 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	64.16	64.48	63.67	64.01	936,449	+0.05(+0.08%)
Sep 27, 2019	64.21	64.86	63.38	63.96	948,010	-0.25(-0.39%)
Sep 26, 2019	63.51	64.51	63.07	64.21	1,094,087	+0.95(+1.50%)
Sep 25, 2019	62.41	63.46	61.77	63.26	984,245	+0.88(+1.41%)
Sep 24, 2019	62.72	63.53	62.16	62.38	1,190,209	+0.21(+0.34%)
Sep 23, 2019	60.88	62.40	60.64	62.17	1,013,350	+1.15(+1.89%)
Sep 20, 2019	61.59	62.13	60.78	61.02	1,045,845	-0.36(-0.58%)
Sep 19, 2019	61.30	61.96	60.80	61.38	1,025,322	-0.04(-0.06%)
Sep 18, 2019	61.50	61.70	60.52	61.41	994,551	-0.09(-0.14%)
Sep 17, 2019	60.85	61.51	60.25	61.50	965,515	+0.38(+0.62%)
Sep 16, 2019	61.22	61.73	60.73	61.12	1,144,462	-0.50(-0.82%)
Sep 13, 2019	63.12	63.12	61.45	61.63	978,248	-1.12(-1.79%)
Sep 12, 2019	61.75	63.12	61.64	62.75	1,194,691	+1.08(+1.74%)
Sep 11, 2019	61.19	62.13	60.87	61.68	1,124,208	+0.34(+0.55%)
Sep 10, 2019	61.15	61.35	59.72	61.34	1,895,424	+0.15(+0.24%)
Sep 09, 2019	63.38	63.43	61.12	61.19	1,555,155	-1.81(-2.88%)
Sep 06, 2019	63.70	63.84	62.83	63.00	1,121,492	-0.42(-0.66%)
Sep 05, 2019	64.30	65.05	63.37	63.42	569,816	-0.58(-0.91%)
Sep 04, 2019	63.72	64.17	63.13	64.00	856,672	+0.71(+1.12%)

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.