Indicators

Crown Cork & Seal Company (NY: CCK )

78.25 -0.90 (-1.14%)

Streaming Delayed Price Updated: 1:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	93.96	94.58	92.11	92.30	1,157,760	-0.86(-0.92%)
Feb 25, 2021	95.30	95.99	93.14	93.16	1,632,499	-2.55(-2.66%)
Feb 24, 2021	94.50	96.33	93.82	95.71	836,697	+1.20(+1.27%)
Feb 23, 2021	96.41	96.50	93.26	94.51	1,118,125	-2.23(-2.31%)
Feb 22, 2021	98.19	98.19	96.24	96.75	756,575	-0.82(-0.84%)
Feb 19, 2021	96.06	97.82	95.87	97.57	814,148	+1.87(+1.96%)
Feb 18, 2021	94.99	96.24	94.77	95.69	862,663	+0.08(+0.08%)
Feb 17, 2021	95.94	96.03	94.77	95.62	655,056	-0.48(-0.50%)
Feb 16, 2021	95.43	96.47	94.91	96.10	648,817	+0.51(+0.54%)
Feb 12, 2021	93.54	96.06	93.50	95.59	727,599	+2.18(+2.34%)
Feb 11, 2021	95.12	96.35	92.07	93.40	1,185,342	-1.30(-1.38%)
Feb 10, 2021	95.49	98.48	93.42	94.71	2,308,445	+5.14(+5.74%)
Feb 09, 2021	90.28	90.79	89.26	89.57	633,432	-0.93(-1.02%)
Feb 08, 2021	89.94	90.99	89.56	90.50	646,720	+0.91(+1.01%)
Feb 05, 2021	88.57	89.80	87.89	89.59	1,000,603	+1.83(+2.08%)
Feb 04, 2021	88.97	89.00	87.24	87.76	870,109	-0.89(-1.00%)
Feb 03, 2021	89.53	89.95	88.37	88.65	642,045	-0.80(-0.90%)
Feb 02, 2021	89.59	90.66	89.29	89.45	778,203	+0.76(+0.86%)

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.