Indicators

Crown Cork & Seal Company (NY: CCK )

79.99 -0.36 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.65	44.36	43.34	44.32	1,947,903	+0.92(+2.11%)
Jan 28, 2016	44.23	44.90	42.74	43.40	1,600,555	-0.55(-1.25%)
Jan 27, 2016	43.99	44.27	43.33	43.95	1,417,370	-0.23(-0.52%)
Jan 26, 2016	43.75	44.45	43.45	44.18	597,943	+0.71(+1.64%)
Jan 25, 2016	44.31	44.57	43.22	43.47	1,245,609	-1.23(-2.74%)
Jan 22, 2016	44.27	44.90	43.87	44.69	370,087	+0.91(+2.07%)
Jan 21, 2016	43.74	44.64	43.67	43.79	599,363	+0.08(+0.18%)
Jan 20, 2016	42.80	44.10	41.85	43.71	823,910	+0.41(+0.94%)
Jan 19, 2016	44.02	44.21	42.69	43.30	741,593	-0.43(-0.99%)
Jan 15, 2016	43.30	43.74	43.74	43.74	1,001,916	-0.71(-1.61%)
Jan 14, 2016	44.43	44.76	43.29	44.45	999,916	+0.46(+1.05%)
Jan 13, 2016	45.40	45.68	43.93	43.99	731,780	-1.18(-2.61%)
Jan 12, 2016	45.48	45.52	44.57	45.17	526,597	+0.17(+0.39%)
Jan 11, 2016	45.71	45.96	44.47	44.99	1,055,156	-0.61(-1.33%)
Jan 08, 2016	47.01	47.25	45.50	45.60	779,919	-1.22(-2.60%)
Jan 07, 2016	47.06	47.52	46.63	46.82	642,242	-1.08(-2.26%)
Jan 06, 2016	48.10	48.61	47.64	47.90	599,655	-0.79(-1.63%)
Jan 05, 2016	48.19	48.76	47.82	48.69	757,259	+0.63(+1.31%)

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.