Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.45 -1.18 (-1.50%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 109.03 111.59 111.36 1,743,427 +2.39(+2.19%)
Jan 28, 2022 109.16 109.66 107.52 108.98 1,077,575 -0.53(-0.48%)
Jan 27, 2022 105.48 111.26 105.11 109.50 1,351,633 +5.37(+5.16%)
Jan 26, 2022 104.55 106.47 103.71 104.13 1,164,816 -0.29(-0.28%)
Jan 25, 2022 103.92 105.11 101.55 104.42 968,931 -0.90(-0.85%)
Jan 24, 2022 106.98 108.09 103.05 105.32 1,573,425 -4.34(-3.96%)
Jan 21, 2022 112.72 113.41 108.76 109.66 1,793,610 -3.01(-2.67%)
Jan 20, 2022 113.86 114.91 112.44 112.67 1,635,739 -0.72(-0.63%)
Jan 19, 2022 110.20 113.79 109.13 113.39 1,384,547 +3.51(+3.20%)
Jan 18, 2022 108.69 110.26 108.35 109.87 971,106 -0.25(-0.23%)
Jan 14, 2022 110.13 0 +0.73(+0.67%)
Jan 13, 2022 109.03 110.27 108.58 109.40 987,998 +0.67(+0.62%)
Jan 12, 2022 107.00 108.92 106.18 108.72 731,921 +2.28(+2.14%)
Jan 11, 2022 105.77 106.59 105.57 106.45 778,715 +0.49(+0.46%)
Jan 10, 2022 106.36 106.97 104.91 105.96 1,241,829 -0.67(-0.63%)
Jan 07, 2022 107.43 107.44 106.58 106.63 621,231 -0.21(-0.20%)
Jan 06, 2022 106.16 107.89 106.08 106.85 661,092 +0.82(+0.77%)
Jan 05, 2022 105.30 108.05 104.56 106.03 1,033,562 +0.78(+0.74%)
Jan 04, 2022 105.36 107.27 105.05 105.25 1,019,844 -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.