Skip to main content

Crown Cork & Seal Company (NY: CCK )

90.41 +1.26 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 89.70 90.57 89.00 90.41 899,666 +1.26(+1.41%)
Aug 29, 2024 89.96 89.96 87.88 89.15 1,191,038 -0.15(-0.17%)
Aug 28, 2024 89.50 90.49 88.97 89.30 1,034,201 -0.37(-0.41%)
Aug 27, 2024 89.51 90.39 89.17 89.67 628,828 -0.52(-0.58%)
Aug 26, 2024 90.21 90.80 89.36 90.19 974,881 +0.64(+0.71%)
Aug 23, 2024 90.00 90.56 89.13 89.55 1,229,766 -0.20(-0.22%)
Aug 22, 2024 89.58 89.91 88.96 89.75 760,741 +0.40(+0.45%)
Aug 21, 2024 87.99 89.38 87.99 89.35 646,792 +1.54(+1.75%)
Aug 20, 2024 89.04 89.04 87.50 87.81 641,829 -1.32(-1.48%)
Aug 19, 2024 87.88 89.36 87.88 89.13 1,064,936 +1.16(+1.32%)
Aug 16, 2024 87.60 88.33 87.26 87.97 495,388 +0.09(+0.10%)
Aug 15, 2024 87.31 88.40 86.25 87.88 1,162,245 +1.41(+1.63%)
Aug 14, 2024 86.06 86.73 85.78 86.47 774,207 +0.54(+0.63%)
Aug 13, 2024 85.74 86.61 85.17 85.93 746,034 +0.58(+0.68%)
Aug 12, 2024 85.38 85.69 84.72 85.35 944,656 -0.22(-0.26%)
Aug 09, 2024 85.74 85.89 84.61 85.57 659,106 -0.32(-0.37%)
Aug 08, 2024 85.92 86.55 85.28 85.89 783,049 +0.19(+0.22%)
Aug 07, 2024 85.60 86.81 85.52 85.70 972,688 +0.66(+0.77%)
Aug 06, 2024 84.99 87.22 84.80 85.04 1,204,478 -0.09(-0.11%)
Aug 05, 2024 84.42 85.58 83.06 85.13 1,797,313 -2.77(-3.15%)
Aug 02, 2024 87.21 87.99 85.36 87.91 1,709,663 +0.05(+0.06%)
Aug 01, 2024 88.39 89.42 86.18 87.86 1,372,257 -0.59(-0.67%)
Jul 31, 2024 87.24 89.71 86.14 88.44 1,410,386 +1.34(+1.53%)
Jul 30, 2024 86.35 87.37 86.05 87.11 1,340,772 +0.58(+0.67%)
Jul 29, 2024 87.25 87.70 85.91 86.53 1,055,422 +1.10(+1.28%)
Jul 26, 2024 85.46 86.60 84.78 85.43 1,561,004 +0.78(+0.92%)
Jul 25, 2024 85.23 86.47 84.53 84.66 2,029,784 -0.13(-0.15%)
Jul 24, 2024 84.69 85.18 83.56 84.78 2,344,254 +0.66(+0.78%)
Jul 23, 2024 84.55 85.86 83.49 84.13 3,997,852 +6.89(+8.92%)
Jul 22, 2024 77.43 77.67 75.81 77.24 1,438,458 -0.12(-0.15%)
Jul 19, 2024 77.48 77.81 76.20 77.36 1,013,628 -0.26(-0.33%)
Jul 18, 2024 77.22 79.05 77.00 77.62 1,097,060 -0.20(-0.26%)
Jul 17, 2024 76.76 78.45 76.73 77.81 1,273,373 +0.69(+0.89%)
Jul 16, 2024 75.72 77.38 75.56 77.13 795,906 +1.28(+1.68%)
Jul 15, 2024 75.76 77.03 75.71 75.85 903,361 +0.08(+0.11%)
Jul 12, 2024 75.32 76.29 75.11 75.77 958,786 +1.39(+1.86%)
Jul 11, 2024 73.28 75.24 73.01 74.38 1,278,322 +2.11(+2.92%)
Jul 10, 2024 72.20 73.04 71.41 72.27 798,197 +0.58(+0.81%)
Jul 09, 2024 72.15 72.52 71.41 71.69 886,291 -1.05(-1.44%)
Jul 08, 2024 71.76 73.19 71.56 72.74 1,099,559 +1.43(+2.00%)
Jul 05, 2024 72.21 72.21 70.64 71.31 1,920,258 -1.08(-1.49%)
Jul 03, 2024 73.21 73.77 72.32 72.39 415,898 -0.62(-0.85%)
Jul 02, 2024 72.81 73.13 71.99 73.01 813,813 -0.02(-0.03%)
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.