Indicators

Crown Cork & Seal Company (NY: CCK )

78.01 +0.02 (+0.03%)

Streaming Delayed Price Updated: 11:11 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	92.29	92.62	90.73	91.04	1,171,578	-1.27(-1.37%)
Nov 27, 2020	92.45	93.07	91.25	92.30	319,592	-0.24(-0.26%)
Nov 25, 2020	93.38	93.81	91.86	92.54	483,892	-0.92(-0.98%)
Nov 24, 2020	93.40	94.66	92.97	93.46	683,279	+0.96(+1.03%)
Nov 23, 2020	93.69	95.00	92.30	92.51	776,807	-0.49(-0.53%)
Nov 20, 2020	93.16	93.73	92.13	93.00	586,178	+0.05(+0.05%)
Nov 19, 2020	92.01	93.38	91.53	92.95	483,030	+0.56(+0.61%)
Nov 18, 2020	92.70	93.77	92.14	92.39	966,121	+0.06(+0.06%)
Nov 17, 2020	91.73	92.58	91.39	92.33	744,552	+0.27(+0.29%)
Nov 16, 2020	92.85	93.26	91.24	92.06	702,797	+0.19(+0.21%)
Nov 13, 2020	91.32	92.19	90.88	91.87	449,935	+1.18(+1.30%)
Nov 12, 2020	90.86	90.92	89.12	90.69	616,793	-0.43(-0.48%)
Nov 11, 2020	91.61	91.61	89.89	91.12	760,441	+0.15(+0.17%)
Nov 10, 2020	88.08	91.63	87.57	90.97	964,677	+2.73(+3.10%)
Nov 09, 2020	94.61	96.45	87.88	88.24	1,366,451	-3.65(-3.97%)
Nov 06, 2020	92.27	93.09	91.10	91.89	746,855	-0.23(-0.25%)
Nov 05, 2020	91.76	93.66	91.35	92.12	1,037,121	+1.74(+1.92%)
Nov 04, 2020	89.43	92.11	87.62	90.38	1,119,639	+1.27(+1.42%)
Nov 03, 2020	87.33	89.35	86.93	89.12	966,336	+0.25(+0.28%)

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.