Skip to main content

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 50.07 50.37 49.89 50.14 582,144 -0.03(-0.06%)
Nov 27, 2015 49.72 50.41 49.37 50.17 228,115 +0.36(+0.72%)
Nov 25, 2015 49.97 49.81 49.81 49.81 437,097 -0.40(-0.79%)
Nov 24, 2015 49.14 50.46 49.09 50.21 726,845 +0.77(+1.56%)
Nov 23, 2015 49.65 50.15 49.38 49.44 434,846 -0.21(-0.43%)
Nov 20, 2015 49.46 50.00 49.25 49.65 766,169 +0.47(+0.96%)
Nov 19, 2015 49.45 49.45 48.74 49.17 581,078 -0.13(-0.25%)
Nov 18, 2015 48.38 49.35 48.30 49.30 1,231,427 +1.04(+2.16%)
Nov 17, 2015 48.64 48.86 48.01 48.26 647,914 -0.22(-0.46%)
Nov 16, 2015 48.35 48.82 48.10 48.48 1,073,078 +0.04(+0.08%)
Nov 13, 2015 48.13 48.59 47.72 48.44 838,850 +0.44(+0.93%)
Nov 12, 2015 50.09 50.40 47.97 48.00 2,301,473 -3.16(-6.17%)
Nov 11, 2015 50.72 51.26 50.68 51.15 517,609 +0.49(+0.97%)
Nov 10, 2015 50.35 50.69 49.86 50.66 698,743 +0.35(+0.69%)
Nov 09, 2015 50.94 50.95 49.90 50.31 585,176 -0.59(-1.16%)
Nov 06, 2015 50.71 50.96 50.12 50.90 640,384 +0.12(+0.23%)
Nov 05, 2015 51.21 51.21 50.55 50.79 602,151 -0.24(-0.47%)
Nov 04, 2015 51.60 51.61 50.89 51.03 532,372 -0.38(-0.73%)
Nov 03, 2015 51.95 52.13 51.38 51.41 882,244 -0.72(-1.39%)
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.