Skip to main content

Crown Cork & Seal Company (NY: CCK )

85.03 +0.66 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 84.79 86.11 83.73 84.37 3,986,327 +6.91(+8.92%)
Jul 22, 2024 77.65 77.89 76.03 77.46 1,434,312 -0.12(-0.15%)
Jul 19, 2024 77.70 78.03 76.42 77.58 1,010,706 -0.26(-0.33%)
Jul 18, 2024 77.44 79.28 77.22 77.84 1,093,898 -0.20(-0.26%)
Jul 17, 2024 76.98 78.68 76.95 78.04 1,269,703 +0.69(+0.89%)
Jul 16, 2024 75.94 77.61 75.78 77.35 793,612 +1.28(+1.68%)
Jul 15, 2024 75.98 77.25 75.93 76.07 900,757 +0.08(+0.11%)
Jul 12, 2024 75.54 76.51 75.33 75.99 956,022 +1.39(+1.86%)
Jul 11, 2024 73.49 75.45 73.22 74.60 1,274,637 +2.12(+2.92%)
Jul 10, 2024 72.41 73.25 71.62 72.48 795,896 +0.58(+0.81%)
Jul 09, 2024 72.36 72.73 71.61 71.90 883,736 -1.05(-1.44%)
Jul 08, 2024 71.97 73.40 71.77 72.95 1,096,390 +1.43(+2.00%)
Jul 05, 2024 72.42 72.42 70.84 71.52 1,914,723 -1.08(-1.49%)
Jul 03, 2024 73.42 73.98 72.53 72.60 414,700 -0.62(-0.85%)
Jul 02, 2024 73.02 73.34 72.20 73.22 811,467 -0.02(-0.03%)
Jul 01, 2024 74.83 74.83 72.72 73.24 938,156 -1.15(-1.55%)
Jun 28, 2024 76.52 76.70 73.99 74.39 1,955,508 -2.09(-2.73%)
Jun 27, 2024 77.20 77.20 75.80 76.48 719,051 -0.95(-1.23%)
Jun 26, 2024 78.11 78.11 77.06 77.43 636,257 -1.20(-1.53%)
Jun 25, 2024 79.18 79.55 77.67 78.63 701,034 -0.57(-0.72%)
Jun 24, 2024 77.88 79.78 77.59 79.20 1,014,784 +1.66(+2.14%)
Jun 21, 2024 77.07 78.51 77.07 77.54 1,702,378 +0.29(+0.38%)
Jun 20, 2024 76.40 78.14 76.30 77.25 1,207,097 +0.81(+1.06%)
Jun 18, 2024 77.90 78.62 76.27 76.44 1,318,728 -1.55(-1.99%)
Jun 17, 2024 77.87 78.49 77.76 77.99 923,498 -0.19(-0.24%)
Jun 14, 2024 78.51 78.96 77.57 78.18 1,066,898 -0.97(-1.23%)
Jun 13, 2024 79.83 80.56 78.84 79.15 1,176,228 -0.59(-0.74%)
Jun 12, 2024 80.92 81.39 79.23 79.74 1,321,761 -0.36(-0.45%)
Jun 11, 2024 82.11 82.11 79.93 80.10 853,050 -2.31(-2.81%)
Jun 10, 2024 81.27 82.48 80.76 82.41 947,324 +0.46(+0.56%)
Jun 07, 2024 81.72 82.16 81.34 81.95 429,086 -0.08(-0.10%)
Jun 06, 2024 82.15 82.56 81.88 82.03 482,125 -0.04(-0.05%)
Jun 05, 2024 81.97 82.32 81.17 82.07 632,550 -0.04(-0.05%)
Jun 04, 2024 82.80 83.12 81.99 82.11 730,930 -1.12(-1.34%)
Jun 03, 2024 84.12 84.12 82.74 83.23 643,076 -0.70(-0.83%)
May 31, 2024 83.20 83.99 82.69 83.93 812,795 +0.75(+0.90%)
May 30, 2024 82.23 83.20 81.48 83.18 554,227 +1.16(+1.41%)
May 29, 2024 81.57 82.22 81.33 82.02 683,709 -0.27(-0.33%)
May 28, 2024 83.49 83.49 81.80 82.29 837,414 -1.12(-1.34%)
May 24, 2024 83.61 83.86 83.09 83.41 632,164 +0.30(+0.36%)
May 23, 2024 84.47 84.55 82.56 83.11 472,942 -1.41(-1.66%)
May 22, 2024 85.12 85.18 84.16 84.52 482,262 -0.95(-1.11%)
May 21, 2024 84.87 85.58 84.65 85.46 797,777 +0.56(+0.66%)
May 20, 2024 84.40 85.25 84.27 84.90 514,249 +0.27(+0.32%)
May 17, 2024 85.11 85.13 84.36 84.63 533,787 -0.35(-0.41%)
May 16, 2024 84.07 85.22 83.81 84.98 917,598 +1.03(+1.22%)
May 15, 2024 84.73 84.84 83.91 83.96 623,414 -0.47(-0.55%)
May 14, 2024 84.24 84.60 83.84 84.43 774,711 +0.58(+0.69%)
May 13, 2024 84.30 84.37 83.22 83.85 925,548 +0.08(+0.10%)
May 10, 2024 83.89 84.05 83.20 83.77 490,744 +0.25(+0.30%)
May 09, 2024 83.97 84.35 83.45 83.52 646,126 -0.25(-0.30%)
May 08, 2024 83.24 83.88 82.80 83.77 1,342,159 +0.19(+0.23%)
May 07, 2024 83.26 83.93 82.98 83.58 1,145,064 +0.57(+0.68%)
May 06, 2024 82.75 83.54 82.56 83.01 673,273 +0.82(+0.99%)
May 03, 2024 82.89 83.13 81.83 82.19 844,332 +0.08(+0.10%)
May 02, 2024 83.39 83.56 82.05 82.11 1,010,354 -0.69(-0.83%)
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.