Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.54 +0.29 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 72.58 73.03 71.07 71.51 1,232,508 -1.73(-2.36%)
Jan 30, 2020 71.80 73.45 71.47 73.24 1,115,380 +0.99(+1.38%)
Jan 29, 2020 73.34 73.57 72.21 72.24 795,581 -0.71(-0.98%)
Jan 28, 2020 73.66 73.72 72.55 72.96 829,444 -0.50(-0.68%)
Jan 27, 2020 71.81 74.60 71.28 73.46 1,169,519 +1.01(+1.40%)
Jan 24, 2020 73.37 73.42 72.20 72.44 871,193 -0.84(-1.15%)
Jan 23, 2020 72.24 73.55 71.62 73.28 1,196,761 +0.73(+1.01%)
Jan 22, 2020 71.06 72.95 70.90 72.55 1,473,023 +1.80(+2.54%)
Jan 21, 2020 70.43 71.28 70.35 70.75 761,147 -0.18(-0.26%)
Jan 17, 2020 71.44 71.86 70.81 70.94 760,728 -0.25(-0.35%)
Jan 16, 2020 70.47 71.73 70.38 71.19 881,937 +1.32(+1.89%)
Jan 15, 2020 69.37 70.74 69.34 69.86 553,606 +0.53(+0.77%)
Jan 14, 2020 69.94 70.32 69.26 69.33 715,598 -0.71(-1.02%)
Jan 13, 2020 68.87 70.33 68.87 70.05 1,314,936 +1.38(+2.01%)
Jan 10, 2020 68.80 69.17 68.15 68.67 1,081,459 +0.05(+0.07%)
Jan 09, 2020 68.34 69.28 68.25 68.62 1,660,981 +0.71(+1.04%)
Jan 08, 2020 68.38 68.79 67.87 67.91 1,384,880 -0.21(-0.31%)
Jan 07, 2020 69.00 69.03 68.08 68.13 1,271,883 -1.13(-1.63%)
Jan 06, 2020 69.55 69.85 69.11 69.26 990,035 -0.53(-0.76%)
Jan 03, 2020 68.87 70.52 68.70 69.79 723,043 +0.04(+0.06%)
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.