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 (%)
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.