Skip to main content

Crown Cork & Seal Company (NY: CCK )

76.44 -1.55 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 53.29 53.62 52.63 52.71 1,002,434 -0.33(-0.62%)
Mar 28, 2019 52.57 53.20 52.48 53.04 1,393,136 +0.54(+1.03%)
Mar 27, 2019 52.60 52.98 52.20 52.50 865,851 -0.04(-0.07%)
Mar 26, 2019 52.80 53.17 52.23 52.54 874,942 -0.01(-0.02%)
Mar 25, 2019 52.07 52.71 51.75 52.55 766,678 +0.34(+0.65%)
Mar 22, 2019 53.80 53.80 52.04 52.21 1,183,914 -1.80(-3.33%)
Mar 21, 2019 52.64 54.04 52.64 54.01 1,210,140 +1.17(+2.21%)
Mar 20, 2019 53.45 53.51 52.06 52.84 808,711 -0.61(-1.14%)
Mar 19, 2019 53.37 53.87 52.91 53.45 1,064,158 +0.39(+0.73%)
Mar 18, 2019 52.52 53.16 52.33 53.06 1,048,753 +0.53(+1.01%)
Mar 15, 2019 52.23 52.54 51.70 52.53 1,713,963 +0.25(+0.48%)
Mar 14, 2019 52.98 53.05 52.14 52.28 1,369,161 -0.64(-1.20%)
Mar 13, 2019 53.03 53.43 52.70 52.91 1,422,451 +0.13(+0.24%)
Mar 12, 2019 52.90 53.08 52.41 52.79 2,646,623 -0.10(-0.18%)
Mar 11, 2019 52.67 53.59 52.55 52.89 3,465,961 +0.13(+0.24%)
Mar 08, 2019 51.74 52.86 51.72 52.76 1,477,615 +0.56(+1.07%)
Mar 07, 2019 53.58 53.58 51.61 52.20 2,088,189 -1.42(-2.65%)
Mar 06, 2019 53.62 54.03 53.38 53.62 1,078,568 -0.04(-0.07%)
Mar 05, 2019 52.92 53.89 52.78 53.66 2,842,172 +0.74(+1.41%)
Mar 04, 2019 52.96 53.17 52.32 52.91 1,812,117 +0.27(+0.51%)
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.