Indicators

Crown Cork & Seal Company (NY: CCK )

85.10 -0.15 (-0.18%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.20	46.90	46.02	46.51	2,106,621	+0.23(+0.50%)
Sep 27, 2018	46.65	46.79	46.23	46.28	1,076,816	-0.20(-0.44%)
Sep 26, 2018	45.79	46.66	45.52	46.48	1,964,783	+0.75(+1.63%)
Sep 25, 2018	46.98	46.98	45.68	45.73	1,307,109	-1.03(-2.20%)
Sep 24, 2018	47.10	47.26	46.19	46.76	2,006,752	-0.44(-0.92%)
Sep 21, 2018	46.39	47.30	46.12	47.20	2,301,885	+0.73(+1.56%)
Sep 20, 2018	46.52	46.96	46.11	46.47	1,289,383	+0.02(+0.04%)
Sep 19, 2018	46.18	46.62	45.94	46.45	1,986,747	+0.07(+0.15%)
Sep 18, 2018	45.09	46.66	44.72	46.38	2,646,370	+1.65(+3.68%)
Sep 17, 2018	44.56	44.85	44.40	44.74	1,418,084	+0.15(+0.35%)
Sep 14, 2018	43.45	44.80	43.36	44.58	2,258,435	+1.14(+2.63%)
Sep 13, 2018	43.05	43.69	43.05	43.44	1,679,705	+0.57(+1.33%)
Sep 12, 2018	42.82	43.18	42.60	42.87	1,161,195	+0.12(+0.27%)
Sep 11, 2018	42.52	42.90	41.89	42.75	1,450,000	-0.09(-0.20%)
Sep 10, 2018	41.80	43.05	41.74	42.84	1,907,693	+1.29(+3.10%)
Sep 07, 2018	41.52	41.70	41.23	41.55	871,669	-0.07(-0.16%)
Sep 06, 2018	41.23	41.73	40.97	41.62	1,830,044	+0.38(+0.92%)
Sep 05, 2018	40.51	41.34	40.51	41.24	1,695,786	+0.63(+1.55%)

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.