Indicators

Crown Cork & Seal Company (NY: CCK )

77.99 -0.19 (-0.24%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	109.02	111.58		111.36	1,743,484	+2.38(+2.19%)
Jan 28, 2022	109.16	109.66	107.52	108.97	1,077,611	-0.53(-0.48%)
Jan 27, 2022	105.48	111.25	105.11	109.50	1,351,677	+5.37(+5.16%)
Jan 26, 2022	104.55	106.47	103.71	104.13	1,164,854	-0.29(-0.28%)
Jan 25, 2022	103.91	105.11	101.55	104.42	968,963	-0.89(-0.85%)
Jan 24, 2022	106.98	108.09	103.05	105.31	1,573,477	-4.34(-3.96%)
Jan 21, 2022	112.71	113.40	108.76	109.66	1,793,669	-3.01(-2.67%)
Jan 20, 2022	113.86	114.91	112.44	112.66	1,635,793	-0.72(-0.64%)
Jan 19, 2022	110.20	113.78	109.13	113.38	1,384,593	+3.51(+3.20%)
Jan 18, 2022	108.69	110.26	108.34	109.87	971,138	-0.25(-0.23%)
Jan 14, 2022				110.12	0	+0.73(+0.67%)
Jan 13, 2022	109.02	110.26	108.58	109.39	988,031	+0.67(+0.62%)
Jan 12, 2022	107.00	108.92	106.18	108.72	731,945	+2.28(+2.14%)
Jan 11, 2022	105.76	106.59	105.57	106.44	778,740	+0.49(+0.46%)
Jan 10, 2022	106.36	106.97	104.91	105.96	1,241,870	-0.67(-0.63%)
Jan 07, 2022	107.43	107.44	106.58	106.63	621,252	-0.21(-0.20%)
Jan 06, 2022	106.15	107.89	106.08	106.84	661,113	+0.82(+0.77%)
Jan 05, 2022	105.30	108.05	104.56	106.03	1,033,596	+0.78(+0.74%)
Jan 04, 2022	105.35	107.27	105.05	105.25	1,019,877	-0.39(-0.37%)

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.