Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.57	40.25	39.57	40.15	1,094,157	+0.75(+1.91%)
Dec 28, 2018	40.10	40.37	39.28	39.40	1,182,775	-0.45(-1.14%)
Dec 27, 2018	38.60	39.88	38.12	39.85	1,683,010	+0.66(+1.68%)
Dec 26, 2018	38.42	39.36	37.72	39.20	2,430,896	+0.92(+2.40%)
Dec 24, 2018	39.56	39.60	38.13	38.28	1,019,412	-1.32(-3.34%)
Dec 21, 2018	41.35	41.97	39.56	39.60	1,721,520	-1.75(-4.23%)
Dec 20, 2018	43.61	43.61	40.95	41.35	3,062,364	-2.33(-5.33%)
Dec 19, 2018	43.51	44.33	42.98	43.68	2,311,025	+0.10(+0.22%)
Dec 18, 2018	43.86	44.53	43.28	43.58	1,355,151	-0.09(-0.20%)
Dec 17, 2018	44.23	44.35	43.36	43.67	1,400,680	-0.71(-1.59%)
Dec 14, 2018	43.70	44.62	43.68	44.38	1,792,331	+0.44(+1.01%)
Dec 13, 2018	44.73	44.82	43.75	43.93	1,237,936	-0.59(-1.32%)
Dec 12, 2018	45.00	45.38	44.22	44.52	1,720,647	+0.20(+0.46%)
Dec 11, 2018	46.46	46.70	43.77	44.32	1,996,265	-1.29(-2.84%)
Dec 10, 2018	46.17	46.68	45.52	45.61	1,746,975	-0.75(-1.62%)
Dec 07, 2018	46.10	47.13	45.81	46.37	1,454,425	-0.03(-0.06%)
Dec 06, 2018	47.50	47.52	45.58	46.39	2,875,721	-1.95(-4.04%)
Dec 04, 2018	49.32	49.65	48.05	48.35	1,422,436	-1.30(-2.63%)

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.