Crown Cork & Seal Company (NY: CCK )

93.13 +0.91 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 85.77 86.12 84.52 85.59 1,089,266 +0.21(+0.24%)
Jun 29, 2023 83.42 85.62 82.86 85.38 699,831 +1.44(+1.71%)
Jun 28, 2023 85.89 85.89 83.77 83.95 1,290,958 -2.20(-2.55%)
Jun 27, 2023 85.11 86.63 84.26 86.14 1,810,279 +1.51(+1.78%)
Jun 26, 2023 84.92 85.84 84.46 84.64 1,355,079 +0.16(+0.19%)
Jun 23, 2023 84.85 85.38 83.84 84.48 4,533,375 -1.73(-2.01%)
Jun 22, 2023 85.70 86.65 84.83 86.21 1,744,819 +0.51(+0.60%)
Jun 21, 2023 86.70 88.05 85.59 85.70 1,659,084 -0.99(-1.14%)
Jun 20, 2023 85.17 87.34 85.17 86.68 3,111,994 -0.82(-0.93%)
Jun 16, 2023 86.21 87.59 85.43 87.50 20,785,790 +2.03(+2.37%)
Jun 15, 2023 83.72 85.87 83.72 85.47 1,915,013 +2.58(+3.11%)
May 08, 2023 84.30 84.30 82.77 82.89 1,453,812 -1.34(-1.59%)
May 05, 2023 83.98 84.88 82.97 84.23 716,868 +0.91(+1.10%)
May 04, 2023 83.00 84.95 82.75 83.31 1,229,044 +1.65(+2.02%)
May 03, 2023 83.29 83.81 81.62 81.66 724,203 -1.13(-1.36%)
May 02, 2023 83.73 83.93 81.97 82.79 687,820 -1.22(-1.45%)
May 01, 2023 83.97 84.98 83.70 84.01 604,244 -0.27(-0.31%)
Apr 28, 2023 83.83 84.98 83.37 84.28 1,133,181 +0.89(+1.07%)
Apr 27, 2023 79.89 83.61 79.47 83.38 1,280,149 +4.17(+5.26%)
Apr 26, 2023 79.21 80.57 78.49 79.22 957,044 -0.63(-0.79%)
Apr 25, 2023 79.34 83.41 78.75 79.85 2,414,742 +2.18(+2.81%)
Apr 24, 2023 77.60 78.15 76.94 77.66 1,927,379 +0.19(+0.24%)
Apr 21, 2023 78.04 78.04 76.81 77.48 586,757 -0.31(-0.40%)
Apr 20, 2023 78.13 78.42 77.40 77.79 824,474 -0.55(-0.70%)
Apr 19, 2023 77.89 78.45 77.16 78.34 1,014,281 +0.63(+0.81%)
Apr 18, 2023 77.12 77.76 76.49 77.71 870,425 +0.84(+1.09%)
Apr 17, 2023 74.99 76.97 74.29 76.88 1,418,827 +2.06(+2.76%)
Apr 14, 2023 76.36 77.16 74.41 74.82 1,152,786 -1.97(-2.56%)
Apr 13, 2023 75.95 77.23 75.29 76.78 856,314 +1.19(+1.57%)
Apr 12, 2023 77.83 77.95 75.41 75.59 1,257,038 -2.13(-2.74%)
Apr 11, 2023 78.13 78.50 77.35 77.72 605,659 +0.59(+0.76%)
Apr 10, 2023 76.87 77.46 76.17 77.13 707,477 -0.12(-0.15%)
Apr 06, 2023 78.10 78.10 76.47 77.25 951,158 -0.77(-0.98%)
Apr 05, 2023 78.90 79.11 77.40 78.02 820,896 -0.99(-1.26%)
Apr 04, 2023 81.19 81.19 78.31 79.01 628,721 -2.29(-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.