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 (%)
Mar 31, 2022 124.70 125.45 121.96 122.00 877,110 -2.32(-1.87%)
Mar 30, 2022 124.30 124.92 122.87 124.32 943,620 +0.45(+0.36%)
Mar 29, 2022 125.91 126.03 122.88 123.87 1,202,505 -1.49(-1.19%)
Mar 28, 2022 125.76 125.84 123.99 125.36 732,436 -1.10(-0.87%)
Mar 25, 2022 125.60 127.20 124.94 126.47 952,777 +1.16(+0.93%)
Mar 24, 2022 123.86 125.99 122.51 125.31 835,384 +1.95(+1.58%)
Mar 23, 2022 124.66 125.46 123.08 123.35 580,197 -1.48(-1.19%)
Mar 22, 2022 126.79 126.79 124.35 124.84 1,060,575 -1.28(-1.01%)
Mar 21, 2022 124.50 126.37 123.26 126.11 773,263 +1.16(+0.93%)
Mar 18, 2022 123.04 125.44 120.97 124.95 1,521,831 +1.27(+1.03%)
Mar 17, 2022 122.81 124.34 120.56 123.69 1,362,252 +0.76(+0.62%)
Mar 16, 2022 124.26 125.31 120.81 122.92 1,024,835 -1.01(-0.82%)
Mar 15, 2022 122.09 124.09 121.40 123.94 1,208,596 +2.72(+2.24%)
Mar 14, 2022 118.98 122.60 118.55 121.22 1,047,326 +2.80(+2.36%)
Mar 11, 2022 119.20 119.98 117.86 118.42 760,518 -0.20(-0.16%)
Mar 10, 2022 114.13 118.75 114.13 118.61 675,116 +2.77(+2.39%)
Mar 09, 2022 115.96 117.38 114.80 115.84 1,078,031 +2.12(+1.86%)
Mar 08, 2022 119.69 120.96 113.08 113.73 1,848,275 -5.68(-4.75%)
Mar 07, 2022 121.00 123.77 118.86 119.40 1,974,175 -1.62(-1.34%)
Mar 04, 2022 116.87 121.16 116.26 121.02 1,550,098 +1.76(+1.48%)
Mar 03, 2022 119.48 120.89 118.32 119.26 2,121,922 +0.41(+0.34%)
Mar 02, 2022 116.16 119.94 115.86 118.85 2,542,531 +2.99(+2.58%)
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.