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

Crown Cork & Seal Company (NY: CCK )

84.90 -0.35 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Nov 30, 2020 92.59 92.92 91.02 91.33 1,167,878 -1.27(-1.37%)
Nov 27, 2020 92.74 93.36 91.54 92.60 318,583 -0.24(-0.26%)
Nov 25, 2020 93.67 94.11 92.15 92.84 482,364 -0.92(-0.98%)
Nov 24, 2020 93.70 94.96 93.26 93.76 681,121 +0.96(+1.03%)
Nov 23, 2020 93.99 95.30 92.60 92.80 774,353 -0.49(-0.53%)
Nov 20, 2020 93.46 94.03 92.42 93.29 584,327 +0.05(+0.05%)
Nov 19, 2020 92.30 93.68 91.82 93.24 481,504 +0.56(+0.61%)
Nov 18, 2020 92.99 94.07 92.43 92.68 963,070 +0.06(+0.06%)
Nov 17, 2020 92.02 92.88 91.68 92.62 742,201 +0.27(+0.29%)
Nov 16, 2020 93.15 93.55 91.53 92.35 700,578 +0.19(+0.21%)
Nov 13, 2020 91.61 92.48 91.17 92.16 448,514 +1.18(+1.30%)
Nov 12, 2020 91.15 91.21 89.40 90.98 614,845 -0.44(-0.48%)
Nov 11, 2020 91.90 91.90 90.17 91.41 758,039 +0.16(+0.17%)
Nov 10, 2020 88.36 91.92 87.85 91.26 961,630 +2.74(+3.10%)
Nov 09, 2020 94.91 96.76 88.16 88.52 1,362,135 -3.66(-3.97%)
Nov 06, 2020 92.57 93.38 91.38 92.18 744,496 -0.23(-0.25%)
Nov 05, 2020 92.05 93.95 91.64 92.41 1,033,846 +1.74(+1.92%)
Nov 04, 2020 89.72 92.40 87.90 90.67 1,116,103 +1.27(+1.42%)
Nov 03, 2020 87.61 89.63 87.21 89.40 963,284 +0.25(+0.28%)
Nov 02, 2020 84.37 87.01 84.36 89.15 1,041,156 +6.01(+7.23%)
Oct 30, 2020 84.17 84.99 82.15 83.14 1,079,386 -1.37(-1.62%)
Oct 29, 2020 82.92 85.62 82.92 84.50 861,453 +1.43(+1.73%)
Oct 28, 2020 83.37 84.52 82.27 83.07 1,057,131 -2.06(-2.42%)
Oct 27, 2020 85.21 86.76 84.32 85.13 839,696 -0.33(-0.39%)
Oct 26, 2020 86.68 87.17 84.39 85.46 797,215 -2.11(-2.41%)
Oct 23, 2020 89.48 90.38 87.25 87.58 1,077,218 -1.03(-1.16%)
Oct 22, 2020 87.45 89.23 86.02 88.60 2,213,806 +1.22(+1.40%)
Oct 21, 2020 85.22 88.06 84.35 87.38 2,172,408 +3.08(+3.66%)
Oct 20, 2020 84.86 87.42 83.79 84.30 2,293,507 +4.69(+5.89%)
Oct 19, 2020 81.23 81.59 79.21 79.61 1,266,681 -1.07(-1.32%)
Oct 16, 2020 80.68 81.72 80.28 80.68 1,523,978 +0.78(+0.98%)
Oct 15, 2020 78.18 80.23 77.42 79.89 1,198,523 +0.53(+0.67%)
Oct 14, 2020 79.69 80.30 79.29 79.36 1,044,035 +0.09(+0.11%)
Oct 13, 2020 78.95 79.62 78.24 79.27 721,062 +0.11(+0.13%)
Oct 12, 2020 79.73 79.83 78.96 79.17 789,788 +0.05(+0.06%)
Oct 09, 2020 79.94 80.54 79.02 79.12 703,422 -0.53(-0.67%)
Oct 08, 2020 78.11 79.74 77.76 79.65 868,877 +2.09(+2.70%)
Oct 07, 2020 76.87 77.86 76.48 77.56 694,792 +1.90(+2.51%)
Oct 06, 2020 76.20 76.74 75.54 75.66 992,809 -0.54(-0.71%)
Oct 05, 2020 74.99 76.87 74.99 76.20 973,663 +1.87(+2.52%)
Oct 02, 2020 72.31 74.92 71.94 74.33 530,146 +0.71(+0.96%)
Oct 01, 2020 74.82 75.59 73.44 73.62 859,122 -0.85(-1.14%)
Sep 30, 2020 74.34 75.12 73.91 74.48 760,987 +0.48(+0.65%)
Sep 29, 2020 74.23 74.47 73.31 73.99 690,916 +0.00(+0.00%)
Sep 28, 2020 73.46 74.72 73.19 73.99 787,354 +1.50(+2.07%)
Sep 25, 2020 71.06 73.02 70.58 72.49 636,341 +0.94(+1.31%)
Sep 24, 2020 70.46 72.63 69.88 71.55 800,409 +0.67(+0.94%)
Sep 23, 2020 72.18 72.96 70.74 70.88 937,165 -1.07(-1.48%)
Sep 22, 2020 70.95 72.22 70.95 71.95 663,731 +1.06(+1.49%)
Sep 21, 2020 71.42 71.62 69.69 70.89 830,143 -2.01(-2.75%)
Sep 18, 2020 73.99 73.99 72.04 72.90 1,544,722 -0.90(-1.22%)
Sep 17, 2020 73.17 74.00 71.75 73.80 802,613 -0.34(-0.46%)
Sep 16, 2020 74.44 75.35 73.53 74.14 830,968 +0.75(+1.02%)
Sep 15, 2020 73.79 74.69 73.26 73.39 563,994 +0.00(+0.00%)
Sep 14, 2020 73.87 74.12 73.15 73.39 841,904 +0.19(+0.26%)
Sep 11, 2020 72.61 73.33 72.12 73.20 684,639 +0.95(+1.31%)
Sep 10, 2020 73.35 74.11 71.91 72.25 574,483 -0.91(-1.25%)
Sep 09, 2020 72.68 73.40 72.16 73.16 976,321 +1.06(+1.46%)
Sep 08, 2020 74.12 74.12 71.98 72.10 799,459 -2.85(-3.80%)
Sep 04, 2020 76.42 76.42 73.16 74.95 698,159 -0.74(-0.97%)
Sep 03, 2020 77.52 77.56 74.49 75.69 617,150 -2.02(-2.59%)
Sep 02, 2020 76.21 78.04 75.77 77.70 678,267 +1.75(+2.31%)
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.