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 39.56 40.25 39.56 40.15 1,094,193 +0.75(+1.91%)
Dec 28, 2018 40.10 40.37 39.27 39.40 1,182,814 -0.45(-1.14%)
Dec 27, 2018 38.60 39.88 38.12 39.85 1,683,065 +0.66(+1.68%)
Dec 26, 2018 38.41 39.36 37.72 39.20 2,430,975 +0.92(+2.40%)
Dec 24, 2018 39.55 39.60 38.12 38.28 1,019,446 -1.32(-3.34%)
Dec 21, 2018 41.35 41.97 39.55 39.60 1,721,577 -1.75(-4.23%)
Dec 20, 2018 43.61 43.61 40.95 41.35 3,062,465 -2.33(-5.33%)
Dec 19, 2018 43.50 44.33 42.98 43.68 2,311,101 +0.10(+0.22%)
Dec 18, 2018 43.86 44.52 43.28 43.58 1,355,195 -0.09(-0.20%)
Dec 17, 2018 44.23 44.35 43.36 43.67 1,400,726 -0.71(-1.59%)
Dec 14, 2018 43.70 44.62 43.67 44.37 1,792,390 +0.44(+1.01%)
Dec 13, 2018 44.73 44.82 43.75 43.93 1,237,977 -0.59(-1.32%)
Dec 12, 2018 45.00 45.38 44.22 44.52 1,720,704 +0.20(+0.46%)
Dec 11, 2018 46.46 46.70 43.77 44.32 1,996,330 -1.29(-2.84%)
Dec 10, 2018 46.17 46.68 45.51 45.61 1,747,032 -0.75(-1.62%)
Dec 07, 2018 46.09 47.13 45.80 46.36 1,454,473 -0.03(-0.06%)
Dec 06, 2018 47.49 47.52 45.58 46.39 2,875,815 -1.95(-4.04%)
Dec 04, 2018 49.32 49.65 48.04 48.34 1,422,483 -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.