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 (%)
Jun 30, 2017 57.20 57.78 57.17 57.63 885,997 +0.62(+1.08%)
Jun 29, 2017 57.47 57.74 56.72 57.01 924,763 -0.31(-0.54%)
Jun 28, 2017 56.65 57.45 56.39 57.32 846,175 +0.90(+1.59%)
Jun 27, 2017 56.47 56.80 56.15 56.42 763,610 -0.06(-0.10%)
Jun 26, 2017 56.14 56.57 56.12 56.48 481,236 +0.43(+0.78%)
Jun 23, 2017 55.74 56.37 55.55 56.04 1,654,466 +0.39(+0.69%)
Jun 22, 2017 56.15 56.30 55.60 55.66 667,970 -0.35(-0.62%)
Jun 21, 2017 55.83 56.50 55.63 56.01 574,114 +0.30(+0.54%)
Jun 20, 2017 56.09 56.25 55.32 55.71 759,784 -0.62(-1.10%)
Jun 19, 2017 55.41 56.32 55.20 56.32 894,181 +1.25(+2.26%)
Jun 16, 2017 55.67 55.71 54.61 55.08 1,327,739 -0.54(-0.97%)
Jun 15, 2017 55.57 55.79 55.06 55.62 494,922 -0.25(-0.45%)
Jun 14, 2017 56.09 56.27 55.66 55.87 718,419 -0.16(-0.29%)
Jun 13, 2017 55.69 56.09 55.32 56.03 819,689 +0.65(+1.17%)
Jun 12, 2017 55.27 55.52 54.89 55.39 690,131 -0.02(-0.03%)
Jun 09, 2017 55.26 55.96 55.21 55.41 691,261 -0.12(-0.21%)
Jun 08, 2017 55.76 55.95 55.27 55.52 396,576 -0.41(-0.73%)
Jun 07, 2017 56.44 56.59 55.85 55.93 477,102 -0.33(-0.58%)
Jun 06, 2017 56.24 56.57 56.07 56.26 599,489 -0.11(-0.19%)
Jun 05, 2017 56.42 56.78 56.18 56.36 519,807 -0.21(-0.38%)
Jun 02, 2017 56.45 56.79 55.98 56.58 511,352 +0.14(+0.26%)
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.