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 (%)
Jul 30, 2021 96.65 97.36 96.28 96.45 778,097 -0.12(-0.12%)
Jul 29, 2021 97.27 97.86 96.37 96.57 615,495 +0.01(+0.01%)
Jul 28, 2021 96.68 97.32 96.17 96.56 774,786 +0.32(+0.33%)
Jul 27, 2021 96.22 97.07 95.34 96.24 1,067,585 -0.19(-0.20%)
Jul 26, 2021 94.05 96.64 94.01 96.43 1,815,306 +2.37(+2.52%)
Jul 23, 2021 96.29 96.29 92.11 94.06 3,153,762 -2.65(-2.74%)
Jul 22, 2021 98.42 98.42 96.38 96.71 1,044,668 -1.69(-1.72%)
Jul 21, 2021 99.98 100.74 98.27 98.41 1,772,455 -0.93(-0.93%)
Jul 20, 2021 98.60 101.61 98.60 99.33 1,960,962 +1.35(+1.38%)
Jul 19, 2021 99.93 99.93 97.46 97.98 1,399,555 -2.38(-2.37%)
Jul 16, 2021 101.31 102.26 100.11 100.36 919,060 -0.74(-0.74%)
Jul 15, 2021 101.34 101.53 100.17 101.10 1,173,140 -0.72(-0.70%)
Jul 14, 2021 102.31 102.74 101.36 101.82 1,243,614 -0.29(-0.28%)
Jul 13, 2021 102.11 102.80 101.89 102.11 825,070 -0.21(-0.21%)
Jul 12, 2021 101.38 102.75 101.24 102.32 982,677 +0.25(+0.25%)
Jul 09, 2021 101.80 102.18 101.31 102.07 879,153 +0.82(+0.81%)
Jul 08, 2021 99.32 101.86 98.78 101.25 1,164,565 +0.90(+0.90%)
Jul 07, 2021 98.89 100.75 98.89 100.35 884,811 +1.42(+1.44%)
Jul 06, 2021 99.95 99.98 98.55 98.93 906,147 -0.65(-0.65%)
Jul 02, 2021 100.30 100.30 99.16 99.58 603,088 -0.48(-0.48%)
Jul 01, 2021 99.21 100.58 99.21 100.06 950,075 +1.24(+1.25%)
Jun 30, 2021 98.61 99.52 98.50 98.82 1,412,325 +0.06(+0.06%)
Jun 29, 2021 98.52 99.24 98.45 98.76 803,325 +0.13(+0.13%)
Jun 28, 2021 98.91 99.06 98.18 98.64 823,301 -0.27(-0.27%)
Jun 25, 2021 97.54 99.73 97.39 98.91 1,537,293 +1.88(+1.93%)
Jun 24, 2021 96.02 97.35 95.83 97.03 1,290,972 +1.24(+1.29%)
Jun 23, 2021 97.27 97.27 95.77 95.80 910,720 -1.29(-1.32%)
Jun 22, 2021 96.29 97.59 96.19 97.08 691,217 +0.64(+0.66%)
Jun 21, 2021 96.18 96.82 95.40 96.44 783,066 +1.27(+1.33%)
Jun 18, 2021 95.03 96.17 94.79 95.18 1,484,726 -1.17(-1.21%)
Jun 17, 2021 98.03 98.04 95.55 96.35 998,026 -1.85(-1.88%)
Jun 16, 2021 97.88 99.04 97.37 98.19 1,628,422 +0.26(+0.27%)
Jun 15, 2021 96.63 98.16 96.43 97.93 1,066,973 +1.14(+1.18%)
Jun 14, 2021 97.71 97.99 96.49 96.79 770,727 -1.15(-1.17%)
Jun 11, 2021 98.17 98.17 97.09 97.94 998,324 +0.93(+0.96%)
Jun 10, 2021 96.44 97.28 95.77 97.01 966,046 +0.63(+0.65%)
Jun 09, 2021 96.16 96.76 95.85 96.39 648,807 +0.40(+0.41%)
Jun 08, 2021 96.48 96.92 95.63 95.99 996,647 -0.30(-0.31%)
Jun 07, 2021 96.74 97.17 95.71 96.29 924,053 -0.82(-0.85%)
Jun 04, 2021 97.47 97.74 96.12 97.11 1,111,759 -0.15(-0.16%)
Jun 03, 2021 96.92 97.85 95.96 97.27 1,784,627 -0.07(-0.07%)
Jun 02, 2021 100.07 100.07 96.71 97.33 1,518,396 -2.42(-2.42%)
Jun 01, 2021 100.39 100.90 99.16 99.75 1,031,133 -0.07(-0.07%)
May 28, 2021 99.60 100.21 99.28 99.82 1,191,388 +0.56(+0.56%)
May 27, 2021 99.57 101.11 99.02 99.26 1,543,492 +0.53(+0.54%)
May 26, 2021 100.71 102.28 97.80 98.72 3,570,355 -5.77(-5.52%)
May 25, 2021 107.63 107.67 104.19 104.50 1,125,270 -2.56(-2.39%)
May 24, 2021 107.05 107.23 106.23 107.06 658,864 +0.45(+0.43%)
May 21, 2021 107.78 107.86 106.27 106.61 610,189 -0.76(-0.71%)
May 20, 2021 106.20 107.87 106.20 107.37 1,222,086 +2.22(+2.11%)
May 19, 2021 104.69 105.77 103.97 105.15 574,057 -0.41(-0.39%)
May 18, 2021 107.64 107.64 105.52 105.56 537,686 -2.13(-1.98%)
May 17, 2021 107.77 108.41 107.05 107.69 365,479 -0.30(-0.28%)
May 14, 2021 107.46 108.42 107.32 107.99 392,048 +0.78(+0.73%)
May 13, 2021 105.84 107.35 105.45 107.20 1,050,629 +2.00(+1.90%)
May 12, 2021 107.85 108.25 105.03 105.20 1,029,555 -3.46(-3.19%)
May 11, 2021 108.30 109.26 107.67 108.66 838,727 -0.21(-0.20%)
May 10, 2021 110.52 110.55 108.66 108.88 749,150 -0.90(-0.82%)
May 07, 2021 108.71 110.75 108.36 109.78 1,123,672 +0.80(+0.74%)
May 06, 2021 107.44 109.10 106.89 108.97 1,216,926 +1.89(+1.76%)
May 05, 2021 107.34 107.49 105.90 107.09 635,851 -0.12(-0.11%)
May 04, 2021 106.43 107.37 106.20 107.20 708,738 +0.62(+0.58%)
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.