Crown Cork & Seal Company (NY: CCK )

77.43 -0.29 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 77.60 78.20 76.91 77.43 1,462,251 -0.29(-0.37%)
Mar 15, 2024 77.00 78.63 77.00 77.72 1,872,614 +0.46(+0.60%)
Mar 14, 2024 77.51 78.06 76.81 77.26 1,255,355 -0.70(-0.90%)
Mar 13, 2024 77.66 78.62 77.66 77.96 1,091,077 +0.21(+0.27%)
Mar 12, 2024 78.52 78.58 77.29 77.75 1,151,650 -0.24(-0.31%)
Mar 11, 2024 77.64 78.68 77.49 77.99 986,900 +0.26(+0.33%)
Mar 08, 2024 77.91 78.55 77.66 77.73 897,383 +0.18(+0.23%)
Mar 07, 2024 76.35 77.65 76.04 77.55 1,213,277 +1.79(+2.37%)
Mar 06, 2024 75.27 76.19 74.77 75.76 953,681 +1.35(+1.81%)
Mar 05, 2024 75.32 75.73 74.08 74.41 1,463,704 -1.25(-1.65%)
Mar 04, 2024 76.50 76.53 75.53 75.66 1,341,983 -0.42(-0.55%)
Mar 01, 2024 76.28 76.71 75.58 76.08 1,133,532 -0.30(-0.39%)
Feb 29, 2024 75.56 76.56 74.75 76.37 1,904,065 +1.50(+2.00%)
Feb 28, 2024 76.80 77.45 74.68 74.88 1,813,499 -2.36(-3.06%)
Feb 27, 2024 76.13 77.44 75.85 77.24 1,208,490 +1.64(+2.18%)
Feb 26, 2024 76.40 77.49 75.59 75.60 791,903 -1.08(-1.40%)
Feb 23, 2024 77.24 77.42 76.22 76.67 869,863 +0.10(+0.13%)
Feb 22, 2024 74.90 76.87 74.83 76.57 1,615,206 +1.57(+2.09%)
Feb 21, 2024 72.80 75.03 72.80 75.01 1,536,816 +2.10(+2.88%)
Feb 20, 2024 71.87 73.53 71.56 72.91 1,159,204 +0.88(+1.22%)
Feb 16, 2024 71.39 72.04 70.77 72.03 1,812,488 +0.32(+0.44%)
Feb 15, 2024 73.37 73.78 71.56 71.71 1,883,554 -1.53(-2.08%)
Feb 14, 2024 73.44 73.96 72.56 73.23 1,662,230 -0.06(-0.08%)
Feb 13, 2024 74.10 74.46 73.06 73.29 1,700,449 -2.10(-2.79%)
Feb 12, 2024 74.75 75.99 74.56 75.40 1,847,560 +0.85(+1.14%)
Feb 09, 2024 74.69 75.18 73.14 74.55 1,346,723 +0.50(+0.67%)
Feb 08, 2024 74.66 75.29 73.70 74.05 1,883,166 -0.67(-0.89%)
Feb 07, 2024 78.75 78.75 74.41 74.72 2,637,887 -1.70(-2.23%)
Feb 06, 2024 70.61 77.51 69.39 76.42 5,868,357 -11.62(-13.20%)
Feb 05, 2024 87.56 88.19 86.35 88.05 1,208,061 -0.71(-0.80%)
Feb 02, 2024 88.10 88.97 87.00 88.75 1,173,352 -0.61(-0.68%)
Feb 01, 2024 89.81 90.05 87.92 89.36 2,154,559 +1.15(+1.30%)
Jan 31, 2024 90.82 90.88 88.12 88.22 1,286,357 -2.18(-2.41%)
Jan 30, 2024 89.81 90.72 89.65 90.40 1,057,051 -0.04(-0.04%)
Jan 29, 2024 90.33 90.68 89.40 90.44 1,223,834 -0.31(-0.34%)
Jan 26, 2024 90.85 91.03 90.07 90.75 711,248 +0.53(+0.59%)
Jan 25, 2024 90.95 91.42 89.72 90.22 1,163,295 +0.52(+0.58%)
Jan 24, 2024 91.53 91.69 89.67 89.70 683,336 -1.16(-1.27%)
Jan 23, 2024 91.36 91.51 90.21 90.86 1,063,335 +0.30(+0.33%)
Jan 22, 2024 90.19 91.01 89.96 90.56 553,993 +0.21(+0.23%)
Jan 19, 2024 89.02 90.52 88.05 90.35 842,818 +1.35(+1.51%)
Jan 18, 2024 89.45 89.73 88.44 89.00 801,597 -0.27(-0.30%)
Jan 17, 2024 89.43 90.29 88.96 89.27 823,865 -1.23(-1.35%)
Jan 16, 2024 89.84 90.52 89.14 90.50 866,010 -0.06(-0.07%)
Jan 12, 2024 91.79 92.20 90.22 90.56 413,920 -0.30(-0.33%)
Jan 11, 2024 91.57 91.77 90.43 90.86 903,530 -0.33(-0.36%)
Jan 10, 2024 91.15 91.75 90.66 91.19 759,523 -0.30(-0.33%)
Jan 09, 2024 91.16 91.78 90.38 91.49 561,590 -0.22(-0.24%)
Jan 08, 2024 90.80 91.79 90.23 91.71 858,392 +0.77(+0.84%)
Jan 05, 2024 89.51 91.27 88.98 90.94 1,302,958 +0.89(+0.99%)
Jan 04, 2024 89.69 90.40 89.68 90.05 825,839 +0.23(+0.26%)
Jan 03, 2024 90.35 90.72 88.96 89.82 1,009,568 -1.63(-1.79%)
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.