Indicators

Crown Cork & Seal Company (NY: CCK )

94.43 +1.30 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	86.04	87.29	84.98	86.83	869,841	-0.13(-0.14%)
Jan 28, 2021	83.93	87.46	83.87	86.95	3,088,412	+4.12(+4.98%)
Jan 27, 2021	88.37	88.37	82.50	82.83	1,919,551	-6.96(-7.76%)
Jan 26, 2021	90.04	90.85	89.30	89.80	1,634,563	+0.23(+0.26%)
Jan 25, 2021	89.48	90.01	85.98	89.56	2,098,482	-0.72(-0.80%)
Jan 22, 2021	90.78	90.82	87.51	90.29	1,419,073	-0.81(-0.89%)
Jan 21, 2021	92.10	92.13	90.87	91.10	718,405	-1.10(-1.19%)
Jan 20, 2021	90.86	92.69	89.15	92.19	837,364	+1.87(+2.07%)
Jan 19, 2021	92.28	92.74	90.15	90.33	831,826	-1.37(-1.49%)
Jan 15, 2021	91.69	92.72	90.41	91.69	1,298,117	-0.53(-0.57%)
Jan 14, 2021	94.75	95.03	91.99	92.22	786,393	-2.54(-2.68%)
Jan 13, 2021	95.06	95.44	93.89	94.77	745,944	-0.38(-0.39%)
Jan 12, 2021	96.09	96.31	94.78	95.14	668,866	-1.21(-1.26%)
Jan 11, 2021	94.99	96.80	94.87	96.35	647,690	+0.38(+0.39%)
Jan 08, 2021	97.57	97.66	94.49	95.98	685,034	-1.08(-1.11%)
Jan 07, 2021	97.64	97.64	95.83	97.06	757,425	+0.50(+0.52%)
Jan 06, 2021	94.44	97.41	94.38	96.56	632,905	+2.71(+2.88%)
Jan 05, 2021	93.74	94.79	93.16	93.85	498,917	+0.16(+0.17%)

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.