Indicators

Crown Cork & Seal Company (NY: CCK )

82.21 -0.08 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.95	52.56	51.73	52.49	1,016,116	+0.49(+0.95%)
Jan 30, 2017	51.92	52.38	51.40	51.99	518,633	-0.36(-0.68%)
Jan 27, 2017	52.60	52.80	52.05	52.35	490,186	-0.22(-0.42%)
Jan 26, 2017	52.47	52.72	51.81	52.58	862,115	+0.29(+0.56%)
Jan 25, 2017	52.65	52.72	52.09	52.28	1,175,625	-0.23(-0.44%)
Jan 24, 2017	51.70	52.75	51.48	52.52	813,265	+0.73(+1.40%)
Jan 23, 2017	51.38	51.79	51.13	51.79	678,749	+0.22(+0.43%)
Jan 20, 2017	52.52	52.66	51.33	51.57	1,005,170	-0.86(-1.64%)
Jan 19, 2017	52.88	53.26	52.08	52.43	710,292	-0.56(-1.06%)
Jan 18, 2017	52.84	53.23	52.72	52.99	752,005	+0.18(+0.35%)
Jan 17, 2017	53.04	53.04	52.62	52.81	788,124	-0.22(-0.42%)
Jan 13, 2017		53.03	53.03	53.03	0	+0.31(+0.59%)
Jan 12, 2017	51.95	52.74	51.79	52.72	1,116,140	+0.57(+1.10%)
Jan 11, 2017	51.69	52.17	51.40	52.15	717,532	+0.63(+1.22%)
Jan 10, 2017	51.23	51.90	51.07	51.52	1,145,993	+0.29(+0.57%)
Jan 09, 2017	52.50	52.50	50.86	51.23	1,346,073	-1.41(-2.69%)
Jan 06, 2017	52.39	52.83	52.17	52.64	875,170	+0.29(+0.56%)
Jan 05, 2017	52.25	52.54	51.80	52.35	1,101,163	+0.08(+0.15%)
Jan 04, 2017	51.60	52.27	51.60	52.27	804,891	+0.77(+1.49%)

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.