Crown Cork & Seal Company (NY: CCK )

93.55 -2.13 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 51.02 51.62 50.59 51.09 877,977 +0.18(+0.36%)
Oct 29, 2015 50.85 51.38 50.38 50.90 745,510 -0.28(-0.55%)
Oct 28, 2015 50.77 51.42 50.45 51.18 704,568 +0.53(+1.05%)
Oct 27, 2015 50.26 50.67 49.68 50.65 1,078,651 -0.03(-0.06%)
Oct 26, 2015 50.84 51.07 50.48 50.68 1,331,920 -0.14(-0.28%)
Oct 23, 2015 52.07 52.20 50.62 50.83 1,175,747 -1.02(-1.97%)
Oct 22, 2015 50.96 52.16 50.83 51.85 1,030,528 +1.35(+2.67%)
Oct 21, 2015 50.65 51.31 50.50 50.50 1,085,894 -0.35(-0.68%)
Oct 20, 2015 51.51 52.39 50.13 50.85 1,705,869 +1.58(+3.21%)
Oct 19, 2015 49.57 49.76 49.11 49.27 1,489,554 -0.46(-0.93%)
Oct 16, 2015 49.43 49.78 49.01 49.73 937,871 +0.39(+0.80%)
Oct 15, 2015 48.58 49.49 48.20 49.33 919,705 +0.82(+1.69%)
Oct 14, 2015 48.57 49.07 48.43 48.51 588,159 -0.15(-0.32%)
Oct 13, 2015 48.79 49.08 48.52 48.67 581,161 -0.32(-0.65%)
Oct 12, 2015 48.36 49.10 47.98 48.99 701,081 +0.57(+1.17%)
Oct 09, 2015 48.18 48.71 47.99 48.42 1,080,592 +0.26(+0.54%)
Oct 08, 2015 46.09 48.21 46.09 48.16 1,125,906 +1.76(+3.80%)
Oct 07, 2015 45.69 46.41 45.36 46.40 705,658 +1.09(+2.40%)
Oct 06, 2015 45.89 46.25 45.21 45.31 815,186 -0.46(-1.01%)
Oct 05, 2015 45.72 46.19 45.47 45.77 1,030,902 +0.14(+0.32%)
Oct 02, 2015 43.70 45.68 43.49 45.63 1,050,852 +1.37(+3.09%)
Oct 01, 2015 44.17 44.65 43.77 44.26 839,321 +0.19(+0.44%)
Sep 30, 2015 43.84 44.12 43.49 44.06 994,092 +0.71(+1.64%)
Sep 29, 2015 43.56 43.84 43.13 43.35 537,625 -0.09(-0.20%)
Sep 28, 2015 44.31 44.36 43.37 43.44 667,719 -1.20(-2.70%)
Sep 25, 2015 44.98 44.98 44.38 44.64 441,565 +0.02(+0.04%)
Sep 24, 2015 44.43 44.76 43.76 44.62 535,174 -0.09(-0.19%)
Sep 23, 2015 45.60 45.61 44.41 44.71 776,468 -0.84(-1.84%)
Sep 22, 2015 46.07 46.71 45.42 45.55 817,376 -1.25(-2.68%)
Sep 21, 2015 47.20 47.77 46.66 46.80 972,063 -0.16(-0.35%)
Sep 18, 2015 46.68 47.56 46.58 46.96 738,528 -0.29(-0.61%)
Sep 17, 2015 47.30 47.85 47.04 47.25 755,037 -0.25(-0.53%)
Sep 16, 2015 46.85 47.65 46.78 47.50 532,992 +0.62(+1.31%)
Sep 15, 2015 46.29 47.08 45.61 46.89 488,509 +0.28(+0.60%)
Sep 14, 2015 47.00 47.27 46.52 46.61 411,915 -0.62(-1.31%)
Sep 11, 2015 47.38 47.46 46.80 47.22 422,535 -0.34(-0.71%)
Sep 10, 2015 47.60 48.19 47.37 47.56 624,009 -0.13(-0.28%)
Sep 09, 2015 48.35 48.65 47.68 47.70 493,934 -0.34(-0.70%)
Sep 08, 2015 47.68 48.12 47.32 48.03 652,941 +1.11(+2.36%)
Sep 04, 2015 46.93 46.93 46.93 46.93 460,461 -0.77(-1.62%)
Sep 03, 2015 47.31 47.87 47.09 47.70 421,280 +0.68(+1.45%)
Sep 02, 2015 47.08 47.16 46.33 47.01 658,811 +0.53(+1.14%)
Sep 01, 2015 46.90 47.19 46.19 46.48 820,438 -1.26(-2.64%)
Aug 31, 2015 48.45 48.50 47.60 47.74 1,268,673 -1.13(-2.31%)
Aug 28, 2015 48.47 49.10 48.35 48.87 666,113 +0.15(+0.32%)
Aug 27, 2015 47.77 49.05 47.53 48.72 643,367 +1.52(+3.22%)
Aug 26, 2015 47.08 47.38 46.35 47.20 1,241,475 +0.75(+1.62%)
Aug 25, 2015 47.38 47.51 46.20 46.44 1,418,575 +0.00(+0.00%)
Aug 24, 2015 45.65 47.66 44.34 46.44 1,390,831 -1.47(-3.08%)
Aug 21, 2015 48.51 48.76 47.71 47.92 678,118 -1.21(-2.47%)
Aug 20, 2015 49.38 49.82 49.13 49.13 699,280 -0.78(-1.56%)
Aug 19, 2015 50.33 50.38 49.40 49.91 659,367 -0.82(-1.61%)
Aug 18, 2015 50.74 51.05 50.59 50.73 494,935 -0.27(-0.53%)
Aug 17, 2015 50.50 51.00 49.57 51.00 606,627 +0.15(+0.30%)
Aug 14, 2015 49.22 50.94 49.22 50.85 683,666 +1.48(+3.00%)
Aug 13, 2015 49.28 49.55 48.92 49.36 669,236 +0.13(+0.27%)
Aug 12, 2015 49.27 49.43 48.68 49.23 496,372 -0.56(-1.12%)
Aug 11, 2015 49.84 49.97 49.48 49.79 414,745 -0.62(-1.22%)
Aug 10, 2015 49.32 50.45 49.32 50.40 384,141 +1.08(+2.19%)
Aug 07, 2015 49.39 49.55 49.00 49.32 363,374 -0.04(-0.08%)
Aug 06, 2015 49.39 49.50 49.09 49.36 358,014 -0.15(-0.31%)
Aug 05, 2015 49.55 49.79 49.17 49.52 397,924 +0.16(+0.33%)
Aug 04, 2015 49.01 49.79 48.99 49.35 603,892 +0.24(+0.49%)
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.