Crown Cork & Seal Company (NY: CCK )

108.19 USD -4.46 (-3.96%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 109.90 111.04 105.86 108.19 1,531,651 -4.46(-3.96%)
Jan 21, 2022 115.79 116.50 111.73 112.65 1,745,990 -3.09(-2.67%)
Jan 20, 2022 116.97 118.04 115.51 115.74 1,592,310 -0.74(-0.64%)
Jan 19, 2022 113.21 116.89 112.11 116.48 1,347,788 +3.61(+3.20%)
Jan 18, 2022 111.66 113.27 111.30 112.87 945,323 -0.26(-0.23%)
Jan 14, 2022 113.13 0 +0.75(+0.67%)
Jan 13, 2022 112.00 113.28 111.54 112.38 961,767 +0.69(+0.62%)
Jan 12, 2022 109.92 111.89 109.07 111.69 712,489 +2.34(+2.14%)
Jan 11, 2022 108.65 109.50 108.45 109.35 758,040 +0.50(+0.46%)
Jan 10, 2022 109.26 109.89 107.77 108.85 1,208,859 -0.69(-0.63%)
Jan 07, 2022 110.36 110.37 109.49 109.54 604,738 -0.22(-0.20%)
Jan 06, 2022 109.05 110.83 108.97 109.76 643,540 +0.84(+0.77%)
Jan 05, 2022 108.17 111.00 107.42 108.92 1,006,121 +0.80(+0.74%)
Jan 04, 2022 108.23 110.20 107.92 108.12 992,767 -0.40(-0.37%)
Jan 03, 2022 110.56 110.86 107.96 108.52 561,795 -2.10(-1.90%)
Dec 31, 2021 109.14 111.00 108.91 110.62 485,683 +1.25(+1.14%)
Dec 30, 2021 109.84 110.76 108.27 109.37 500,293 -0.30(-0.27%)
Dec 29, 2021 108.38 109.82 108.23 109.67 351,058 +1.43(+1.32%)
Dec 28, 2021 106.96 108.28 105.92 108.24 391,284 +1.69(+1.59%)
Dec 27, 2021 105.48 106.56 104.98 106.55 373,404 +0.86(+0.81%)
Dec 23, 2021 105.71 106.17 104.71 105.69 403,609 +0.20(+0.19%)
Dec 22, 2021 105.72 106.14 104.95 105.49 499,000 -0.13(-0.12%)
Dec 21, 2021 104.09 106.26 104.09 105.62 785,145 +2.29(+2.22%)
Dec 20, 2021 105.55 105.99 102.03 103.33 769,214 -3.60(-3.37%)
Dec 17, 2021 109.47 109.47 106.64 106.93 1,274,711 -2.00(-1.84%)
Dec 16, 2021 109.08 109.92 108.41 108.93 693,337 +0.76(+0.70%)
Dec 15, 2021 105.43 108.64 104.85 108.17 1,135,890 +2.74(+2.60%)
Dec 14, 2021 106.44 107.25 105.20 105.43 1,412,686 -0.89(-0.84%)
Dec 13, 2021 108.43 108.68 105.75 106.32 926,747 -2.24(-2.06%)
Dec 10, 2021 107.19 109.94 106.02 108.56 1,988,577 +4.72(+4.55%)
Dec 09, 2021 105.83 107.01 103.77 103.84 1,030,791 -2.42(-2.28%)
Dec 08, 2021 107.16 107.70 104.93 106.26 821,131 -0.90(-0.84%)
Dec 07, 2021 109.12 109.34 106.89 107.16 753,124 -0.90(-0.83%)
Dec 06, 2021 107.80 109.65 106.81 108.06 1,773,746 +0.82(+0.76%)
Dec 03, 2021 106.58 108.43 106.13 107.24 1,021,865 +0.74(+0.69%)
Dec 02, 2021 105.82 108.01 105.73 106.50 698,023 +1.00(+0.95%)
Dec 01, 2021 107.29 109.30 105.50 105.50 1,261,897 -0.30(-0.28%)
Nov 30, 2021 107.70 107.99 105.85 105.80 1,788,120 -2.60(-2.40%)
Nov 29, 2021 112.19 112.25 108.36 108.40 1,494,094 -3.19(-2.86%)
Nov 26, 2021 108.92 113.75 108.48 111.59 1,776,867 +1.16(+1.05%)
Nov 24, 2021 111.12 111.63 110.31 110.43 1,228,923 -1.13(-1.01%)
Nov 23, 2021 111.75 112.71 111.02 111.56 996,116 -0.39(-0.35%)
Nov 22, 2021 111.85 113.06 111.58 111.95 1,035,663 +0.40(+0.36%)
Nov 19, 2021 109.75 111.89 109.44 111.55 729,366 +1.29(+1.17%)
Nov 18, 2021 111.72 110.66 109.76 110.26 898,034 -0.90(-0.81%)
Nov 17, 2021 112.56 112.60 110.05 111.16 781,769 -1.21(-1.08%)
Nov 16, 2021 111.86 113.15 111.68 112.37 1,824,334 +0.49(+0.44%)
Nov 15, 2021 110.14 112.02 109.94 111.88 2,010,926 +1.94(+1.76%)
Nov 12, 2021 108.71 110.08 108.09 109.94 803,466 +1.59(+1.47%)
Nov 11, 2021 107.31 108.50 106.40 108.35 1,555,101 +1.52(+1.42%)
Nov 10, 2021 106.41 106.83 743,270 +0.04(+0.04%)
Nov 09, 2021 106.16 107.79 106.13 106.79 704,471 +0.67(+0.63%)
Nov 08, 2021 107.84 107.92 104.71 106.12 986,530 -0.85(-0.79%)
Nov 05, 2021 106.61 107.94 105.99 106.97 1,361,099 +0.85(+0.80%)
Nov 04, 2021 107.06 107.89 105.09 106.12 1,042,516 -1.33(-1.24%)
Nov 03, 2021 105.83 107.79 105.83 107.45 650,883 +1.37(+1.29%)
Nov 02, 2021 104.60 107.64 104.51 106.08 1,852,467 +1.77(+1.70%)
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.