Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 50.30 50.59 49.64 49.75 700,337 -0.45(-0.90%)
Jul 30, 2015 49.56 50.28 49.55 50.21 643,105 +0.20(+0.41%)
Jul 29, 2015 49.09 50.17 49.09 50.01 706,991 +0.82(+1.67%)
Jul 28, 2015 48.59 49.37 48.14 49.18 625,890 +0.92(+1.90%)
Jul 27, 2015 48.50 48.50 47.91 48.27 655,070 -0.61(-1.25%)
Jul 24, 2015 49.35 49.62 48.55 48.88 560,186 -0.42(-0.84%)
Jul 23, 2015 50.61 50.61 49.19 49.29 471,193 -1.14(-2.26%)
Jul 22, 2015 50.73 51.29 50.33 50.43 656,982 -0.32(-0.63%)
Jul 21, 2015 49.19 51.68 48.12 50.75 2,063,514 -0.77(-1.50%)
Jul 20, 2015 52.23 52.35 51.28 51.52 994,198 -0.93(-1.77%)
Jul 17, 2015 53.28 53.28 52.35 52.45 437,064 -0.57(-1.07%)
Jul 16, 2015 52.68 53.28 52.45 53.02 802,681 +0.96(+1.84%)
Jul 15, 2015 52.47 52.81 52.02 52.06 868,550 -0.41(-0.77%)
Jul 14, 2015 52.50 52.70 52.19 52.47 517,625 +0.11(+0.20%)
Jul 13, 2015 52.36 52.54 52.15 52.36 628,070 +0.31(+0.59%)
Jul 10, 2015 51.42 52.20 51.32 52.05 732,185 +1.13(+2.22%)
Jul 09, 2015 51.08 51.21 50.76 50.92 470,093 +0.32(+0.63%)
Jul 08, 2015 51.37 51.48 50.38 50.60 711,735 -1.10(-2.13%)
Jul 07, 2015 51.44 51.78 50.97 51.71 902,436 +0.36(+0.70%)
Jul 06, 2015 51.49 52.08 51.12 51.35 1,124,394 -0.60(-1.15%)
Jul 02, 2015 52.42 51.95 51.95 51.95 923,268 -0.33(-0.63%)
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.