Indicators

Crown Cork & Seal Company (NY: CCK )

79.99 +0.25 (+0.31%)

Streaming Delayed 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 (%)
Apr 28, 2017	54.15	54.25	53.98	54.18	648,119	-0.02(-0.04%)
Apr 27, 2017	53.82	54.40	53.61	54.20	758,793	+0.33(+0.61%)
Apr 26, 2017	54.12	54.46	53.83	53.87	970,177	-0.14(-0.27%)
Apr 25, 2017	54.11	54.39	53.87	54.01	659,115	+0.17(+0.32%)
Apr 24, 2017	53.86	53.95	53.12	53.84	1,273,662	+0.65(+1.22%)
Apr 21, 2017	52.90	53.78	52.85	53.19	1,414,992	+0.31(+0.58%)
Apr 20, 2017	53.71	53.71	52.12	52.88	1,797,444	-0.11(-0.20%)
Apr 19, 2017	52.93	53.28	52.84	52.99	1,198,122	+0.39(+0.73%)
Apr 18, 2017	52.15	52.76	52.10	52.60	1,131,814	+0.06(+0.11%)
Apr 17, 2017	51.79	52.56	51.74	52.55	1,111,611	+1.02(+1.99%)
Apr 13, 2017	51.62	52.14	51.46	51.52	775,799	-0.20(-0.39%)
Apr 12, 2017	51.60	51.81	51.35	51.72	1,523,538	-0.30(-0.58%)
Apr 11, 2017	51.40	52.09	51.40	52.02	1,045,880	+0.43(+0.84%)
Apr 10, 2017	51.15	51.81	50.89	51.59	833,903	+0.49(+0.96%)
Apr 07, 2017	51.03	51.34	51.00	51.10	1,068,304	-0.11(-0.21%)
Apr 06, 2017	51.32	51.42	50.85	51.20	1,403,785	+0.11(+0.21%)
Apr 05, 2017	50.87	51.24	50.71	51.10	1,226,311	+0.37(+0.72%)
Apr 04, 2017	51.02	51.13	50.63	50.73	1,076,455	-0.56(-1.09%)

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.