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 29, 2017	58.12	58.19	57.62	57.87	764,306	-0.46(-0.78%)
Sep 28, 2017	57.80	58.63	57.68	58.32	963,380	+0.35(+0.60%)
Sep 27, 2017	58.57	58.71	57.56	57.97	2,047,544	-0.35(-0.60%)
Sep 26, 2017	58.66	58.78	58.25	58.32	680,856	-0.22(-0.38%)
Sep 25, 2017	59.09	59.09	58.46	58.54	499,989	-0.46(-0.77%)
Sep 22, 2017	58.98	59.29	58.64	59.00	484,170	+0.05(+0.08%)
Sep 21, 2017	59.00	59.21	58.92	58.95	585,088	-0.16(-0.28%)
Sep 20, 2017	58.81	59.29	58.81	59.12	464,651	+0.42(+0.71%)
Sep 19, 2017	59.32	59.41	58.53	58.70	601,974	-0.57(-0.96%)
Sep 18, 2017	58.96	59.48	58.81	59.27	759,570	+0.66(+1.12%)
Sep 15, 2017	58.24	58.63	57.94	58.61	1,033,675	+0.33(+0.57%)
Sep 14, 2017	58.43	58.48	57.76	58.28	713,062	-0.30(-0.51%)
Sep 13, 2017	58.36	58.92	58.04	58.58	727,859	+0.32(+0.55%)
Sep 12, 2017	58.68	58.78	58.23	58.26	716,503	-0.26(-0.45%)
Sep 11, 2017	57.53	58.64	57.33	58.52	1,126,996	+1.37(+2.39%)
Sep 08, 2017	56.83	57.53	56.82	57.16	577,950	+0.22(+0.39%)
Sep 07, 2017	56.39	57.01	55.79	56.94	864,506	+0.63(+1.12%)
Sep 06, 2017		57.01	56.04	56.31	463,862	-0.48(-0.85%)
Sep 05, 2017	57.42	57.57	56.59	56.79	518,744	-0.63(-1.10%)

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.