Skip to main content

Crown Cork & Seal Company (NY: CCK )

76.44 -1.55 (-1.99%)
Official Closing Price Updated: 4:10 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 1,002,467 -0.33(-0.62%)
Mar 28, 2019 52.57 53.20 52.48 53.04 1,393,182 +0.54(+1.03%)
Mar 27, 2019 52.59 52.98 52.20 52.50 865,880 -0.04(-0.07%)
Mar 26, 2019 52.80 53.16 52.23 52.54 874,970 -0.01(-0.02%)
Mar 25, 2019 52.07 52.71 51.74 52.55 766,703 +0.34(+0.65%)
Mar 22, 2019 53.80 53.80 52.03 52.21 1,183,953 -1.80(-3.33%)
Mar 21, 2019 52.64 54.03 52.64 54.00 1,210,180 +1.17(+2.21%)
Mar 20, 2019 53.44 53.51 52.06 52.84 808,738 -0.61(-1.14%)
Mar 19, 2019 53.37 53.87 52.90 53.44 1,064,193 +0.39(+0.73%)
Mar 18, 2019 52.52 53.16 52.32 53.06 1,048,788 +0.53(+1.01%)
Mar 15, 2019 52.23 52.54 51.70 52.53 1,714,019 +0.25(+0.48%)
Mar 14, 2019 52.98 53.05 52.14 52.28 1,369,206 -0.64(-1.20%)
Mar 13, 2019 53.03 53.43 52.70 52.91 1,422,498 +0.13(+0.24%)
Mar 12, 2019 52.89 53.08 52.41 52.79 2,646,710 -0.10(-0.18%)
Mar 11, 2019 52.67 53.59 52.55 52.88 3,466,075 +0.13(+0.24%)
Mar 08, 2019 51.73 52.85 51.72 52.76 1,477,663 +0.56(+1.07%)
Mar 07, 2019 53.58 53.58 51.60 52.20 2,088,257 -1.42(-2.65%)
Mar 06, 2019 53.62 54.02 53.38 53.62 1,078,603 -0.04(-0.07%)
Mar 05, 2019 52.92 53.89 52.78 53.66 2,842,266 +0.74(+1.41%)
Mar 04, 2019 52.96 53.16 52.31 52.91 1,812,177 +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.