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 (%)
Apr 28, 2023	84.06	85.23	83.61	84.52	1,129,951	+0.90(+1.07%)
Apr 27, 2023	80.11	83.85	79.69	83.62	1,276,501	+4.18(+5.26%)
Apr 26, 2023	79.43	80.80	78.72	79.44	954,316	-0.63(-0.79%)
Apr 25, 2023	79.57	83.65	78.97	80.07	2,407,859	+2.19(+2.81%)
Apr 24, 2023	77.82	78.37	77.16	77.89	1,921,885	+0.19(+0.24%)
Apr 21, 2023	78.26	78.26	77.03	77.70	585,085	-0.32(-0.40%)
Apr 20, 2023	78.35	78.64	77.62	78.01	822,124	-0.55(-0.70%)
Apr 19, 2023	78.11	78.67	77.38	78.57	1,011,390	+0.63(+0.81%)
Apr 18, 2023	77.34	77.99	76.70	77.94	867,944	+0.84(+1.09%)
Apr 17, 2023	75.21	77.19	74.50	77.10	1,414,783	+2.07(+2.76%)
Apr 14, 2023	76.58	77.38	74.63	75.03	1,149,500	-1.97(-2.56%)
Apr 13, 2023	76.16	77.45	75.50	77.00	853,873	+1.19(+1.57%)
Apr 12, 2023	78.05	78.18	75.62	75.81	1,253,456	-2.14(-2.74%)
Apr 11, 2023	78.35	78.72	77.57	77.95	603,933	+0.59(+0.76%)
Apr 10, 2023	77.09	77.68	76.39	77.35	705,461	-0.12(-0.15%)
Apr 06, 2023	78.32	78.32	76.68	77.47	948,448	-0.77(-0.98%)
Apr 05, 2023	79.13	79.34	77.62	78.24	818,556	-1.00(-1.26%)
Apr 04, 2023	81.42	81.42	78.54	79.24	626,930	-2.30(-2.82%)

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.