Crown Cork & Seal Company (NY: CCK )

79.30 +0.79 (+1.01%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 104.21 104.22 102.08 102.40 1,124,450 -2.44(-2.33%)
May 27, 2022 102.85 104.85 102.16 104.84 1,286,587 +3.42(+3.37%)
May 26, 2022 100.40 102.08 100.40 101.42 753,512 +1.57(+1.57%)
May 25, 2022 97.66 100.42 96.96 99.85 1,141,106 +1.72(+1.75%)
May 24, 2022 98.72 99.85 96.44 98.13 971,032 -2.02(-2.02%)
May 23, 2022 99.92 100.93 99.32 100.15 1,110,085 +1.05(+1.06%)
May 20, 2022 100.12 100.40 96.46 99.10 1,461,508 +0.03(+0.03%)
May 19, 2022 98.46 99.89 97.46 99.08 1,251,236 -0.04(-0.04%)
May 18, 2022 103.44 103.44 98.67 99.11 775,119 -5.12(-4.91%)
May 17, 2022 105.51 106.06 103.64 104.23 812,766 +0.91(+0.88%)
May 16, 2022 101.74 104.26 101.34 103.32 1,171,380 +1.69(+1.66%)
May 13, 2022 100.16 102.90 99.80 101.63 1,132,048 +2.11(+2.12%)
May 12, 2022 98.05 100.94 98.05 99.53 1,211,557 +0.25(+0.25%)
May 11, 2022 99.17 102.68 98.93 99.28 1,233,313 -0.55(-0.55%)
May 10, 2022 101.03 102.10 97.21 99.83 2,005,901 +0.30(+0.30%)
May 09, 2022 101.48 102.30 99.00 99.53 1,191,830 -3.69(-3.57%)
May 06, 2022 105.25 106.06 102.19 103.22 1,044,214 -3.68(-3.44%)
May 05, 2022 110.49 111.52 105.05 106.89 1,259,536 -5.13(-4.58%)
May 04, 2022 109.35 112.25 108.44 112.02 2,203,775 +2.32(+2.11%)
May 03, 2022 107.77 111.34 107.67 109.70 958,554 +1.80(+1.67%)
May 02, 2022 109.00 109.33 106.13 107.90 1,118,320 +0.25(+0.23%)
Apr 29, 2022 108.91 111.07 107.55 107.66 2,162,116 -1.06(-0.97%)
Apr 28, 2022 106.17 109.42 105.76 108.71 1,457,178 +2.63(+2.48%)
Apr 27, 2022 104.53 107.46 104.01 106.08 2,207,024 +1.70(+1.63%)
Apr 26, 2022 114.08 114.49 103.97 104.38 3,357,780 -9.70(-8.51%)
Apr 25, 2022 116.13 116.54 112.11 114.08 1,203,717 -2.69(-2.30%)
Apr 22, 2022 118.16 118.65 116.42 116.78 2,072,333 -2.47(-2.08%)
Apr 21, 2022 120.93 121.41 118.53 119.25 807,696 -0.86(-0.72%)
Apr 20, 2022 118.61 121.00 118.26 120.11 1,504,455 +2.09(+1.77%)
Apr 19, 2022 115.24 118.09 114.49 118.02 1,038,538 +3.41(+2.97%)
Apr 18, 2022 116.48 117.69 114.43 114.61 1,201,145 -1.74(-1.50%)
Apr 14, 2022 118.28 118.28 116.31 116.35 853,281 -1.90(-1.61%)
Apr 13, 2022 116.45 118.36 116.06 118.25 950,949 +2.20(+1.90%)
Apr 12, 2022 117.40 118.40 115.85 116.05 1,287,062 -1.27(-1.08%)
Apr 11, 2022 118.70 119.43 117.05 117.32 1,497,424 -1.61(-1.35%)
Apr 08, 2022 119.35 121.09 118.19 118.93 1,187,328 +0.57(+0.48%)
Apr 07, 2022 119.91 120.21 116.42 118.36 1,608,327 -1.35(-1.13%)
Apr 06, 2022 121.33 122.45 118.90 119.71 1,739,447 -2.38(-1.95%)
Apr 05, 2022 122.20 123.67 121.77 122.09 876,652 -0.96(-0.78%)
Apr 04, 2022 123.09 123.79 120.89 123.05 1,091,145 +0.01(+0.01%)
Apr 01, 2022 123.77 123.99 121.69 123.04 1,340,930 +0.66(+0.54%)
Mar 31, 2022 125.09 125.84 122.34 122.38 874,369 -2.33(-1.87%)
Mar 30, 2022 124.69 125.31 123.25 124.71 940,671 +0.45(+0.36%)
Mar 29, 2022 126.30 126.42 123.26 124.26 1,198,747 -1.50(-1.19%)
Mar 28, 2022 126.16 126.24 124.38 125.76 730,147 -1.11(-0.87%)
Mar 25, 2022 125.99 127.60 125.34 126.86 949,799 +1.16(+0.93%)
Mar 24, 2022 124.25 126.38 122.89 125.70 832,773 +1.96(+1.58%)
Mar 23, 2022 125.05 125.85 123.47 123.74 578,384 -1.49(-1.19%)
Mar 22, 2022 127.19 127.19 124.74 125.23 1,057,261 -1.28(-1.01%)
Mar 21, 2022 124.89 126.77 123.64 126.51 770,846 +1.17(+0.93%)
Mar 18, 2022 123.43 125.83 121.35 125.34 1,517,074 +1.27(+1.02%)
Mar 17, 2022 123.19 124.73 120.94 124.07 1,357,994 +0.76(+0.62%)
Mar 16, 2022 124.65 125.70 121.19 123.31 1,021,632 -1.02(-0.82%)
Mar 15, 2022 122.47 124.47 121.78 124.33 1,204,819 +2.73(+2.25%)
Mar 14, 2022 119.36 122.99 118.92 121.60 1,044,052 +2.81(+2.36%)
Mar 11, 2022 119.57 120.36 118.23 118.79 758,141 -0.20(-0.16%)
Mar 10, 2022 114.49 119.12 114.49 118.99 673,006 +2.78(+2.39%)
Mar 09, 2022 116.33 117.74 115.16 116.21 1,074,661 +2.12(+1.86%)
Mar 08, 2022 120.06 121.34 113.43 114.08 1,842,499 -5.69(-4.75%)
Mar 07, 2022 121.38 124.16 119.23 119.78 1,968,005 -1.62(-1.34%)
Mar 04, 2022 117.24 121.54 116.62 121.40 1,545,253 +1.77(+1.48%)
Mar 03, 2022 119.86 121.27 118.69 119.63 2,115,290 +0.41(+0.34%)
Mar 02, 2022 116.53 120.31 116.22 119.22 2,534,585 +3.00(+2.58%)
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.