Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 -0.35 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	92.48	92.85	91.78	91.79	707,508	-1.22(-1.31%)
Dec 28, 2023	93.45	93.48	92.54	93.01	569,800	+0.35(+0.38%)
Dec 27, 2023	92.47	92.96	92.17	92.66	591,394	+0.22(+0.24%)
Dec 26, 2023	91.47	92.99	91.39	92.44	534,779	+0.62(+0.67%)
Dec 22, 2023	92.05	92.72	91.32	91.82	537,983	+0.05(+0.05%)
Dec 21, 2023	91.75	91.95	90.96	91.77	471,450	+0.78(+0.85%)
Dec 20, 2023	92.09	92.88	90.97	91.00	1,172,176	-1.25(-1.35%)
Dec 19, 2023	91.50	92.31	91.25	92.24	2,299,955	+1.43(+1.57%)
Dec 18, 2023	90.34	91.03	89.28	90.82	2,148,387	+1.05(+1.17%)
Dec 15, 2023	90.14	91.18	89.34	89.77	2,196,951	-0.77(-0.85%)
Dec 14, 2023	91.51	93.16	90.51	90.54	1,903,145	+0.38(+0.42%)
Dec 13, 2023	87.20	90.71	87.20	90.16	1,620,761	+2.56(+2.92%)
Dec 12, 2023	87.93	88.02	86.82	87.60	646,970	-0.54(-0.61%)
Dec 11, 2023	88.13	89.32	87.95	88.14	586,625	-0.11(-0.12%)
Dec 08, 2023	88.21	88.86	87.72	88.25	821,567	-0.25(-0.28%)
Dec 07, 2023	88.17	89.19	87.62	88.50	1,036,920	+0.39(+0.44%)
Dec 06, 2023	86.72	88.96	86.45	88.11	1,403,113	+1.94(+2.26%)
Dec 05, 2023	87.65	87.87	85.97	86.16	1,067,808	-2.03(-2.31%)
Dec 04, 2023	87.18	88.37	86.74	88.20	1,088,510	+0.44(+0.50%)

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.