Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Cork & Seal Company (NY: CCK )

77.99 -1.16 (-1.47%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 117.03 119.56 116.85 119.41 3,726,064 +0.10(+0.08%)
Feb 25, 2022 115.26 119.83 116.38 119.31 1,981,412 +4.46(+3.88%)
Feb 24, 2022 113.78 115.56 112.74 114.85 1,170,238 -1.95(-1.67%)
Feb 23, 2022 117.85 119.82 116.76 116.80 1,173,130 -0.70(-0.60%)
Feb 22, 2022 116.64 118.76 116.25 117.50 936,259 -0.01(-0.01%)
Feb 18, 2022 117.51 0 -0.89(-0.75%)
Feb 17, 2022 120.26 121.27 118.01 118.40 1,152,328 -2.35(-1.94%)
Feb 16, 2022 118.54 120.77 117.85 120.74 997,635 +2.21(+1.86%)
Feb 15, 2022 116.07 119.44 116.07 118.53 1,515,140 +3.32(+2.88%)
Feb 14, 2022 112.99 115.55 112.38 115.21 1,614,562 +1.73(+1.53%)
Feb 11, 2022 113.22 115.81 112.10 113.48 1,354,217 +1.12(+1.00%)
Feb 10, 2022 113.67 115.57 111.57 112.36 1,482,380 +0.18(+0.16%)
Feb 09, 2022 112.67 114.67 110.29 112.19 1,317,912 +1.18(+1.06%)
Feb 08, 2022 108.79 111.18 107.86 111.01 1,104,972 +2.77(+2.55%)
Feb 07, 2022 110.24 111.07 107.99 108.24 751,518 -1.76(-1.60%)
Feb 04, 2022 108.69 111.14 108.26 110.01 717,156 +0.69(+0.63%)
Feb 03, 2022 111.30 108.99 109.31 767,180 -2.45(-2.19%)
Feb 02, 2022 113.38 113.87 111.48 111.77 850,661 -1.18(-1.04%)
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.