Indicators

Crown Cork & Seal Company (NY: CCK )

84.31 -0.38 (-0.45%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	84.33	85.50	83.88	84.79	1,126,383	+0.90(+1.07%)
Apr 27, 2023	80.37	84.12	79.95	83.89	1,272,469	+4.19(+5.26%)
Apr 26, 2023	79.69	81.06	78.97	79.70	951,302	-0.63(-0.79%)
Apr 25, 2023	79.82	83.92	79.22	80.33	2,400,255	+2.19(+2.81%)
Apr 24, 2023	78.06	78.62	77.40	78.13	1,915,816	+0.19(+0.24%)
Apr 21, 2023	78.51	78.51	77.27	77.95	583,237	-0.32(-0.40%)
Apr 20, 2023	78.60	78.89	77.87	78.26	819,527	-0.55(-0.70%)
Apr 19, 2023	78.36	78.92	77.63	78.82	1,008,196	+0.63(+0.81%)
Apr 18, 2023	77.59	78.23	76.95	78.18	865,203	+0.84(+1.09%)
Apr 17, 2023	75.45	77.43	74.73	77.34	1,410,316	+2.08(+2.76%)
Apr 14, 2023	76.82	77.63	74.86	75.27	1,145,870	-1.98(-2.56%)
Apr 13, 2023	76.40	77.70	75.74	77.24	851,176	+1.20(+1.57%)
Apr 12, 2023	78.30	78.42	75.86	76.05	1,249,497	-2.14(-2.74%)
Apr 11, 2023	78.60	78.97	77.82	78.19	602,026	+0.59(+0.76%)
Apr 10, 2023	77.33	77.93	76.63	77.60	703,233	-0.12(-0.15%)
Apr 06, 2023	78.57	78.57	76.93	77.72	945,452	-0.77(-0.98%)
Apr 05, 2023	79.38	79.59	77.87	78.49	815,971	-1.00(-1.26%)
Apr 04, 2023	81.68	81.68	78.79	79.49	624,950	-2.30(-2.82%)

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.