Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 47.85 48.96 47.46 48.94 943,943 +1.09(+2.28%)
Jun 29, 2016 48.17 48.22 47.49 47.85 1,313,877 +0.06(+0.12%)
Jun 28, 2016 46.99 47.85 46.68 47.80 1,110,745 +1.08(+2.32%)
Jun 27, 2016 47.80 47.83 46.40 46.71 918,680 -1.40(-2.91%)
Jun 24, 2016 49.64 50.10 48.08 48.11 2,949,222 -3.34(-6.50%)
Jun 23, 2016 51.83 52.23 51.37 51.46 1,014,801 +0.19(+0.38%)
Jun 22, 2016 51.24 51.50 51.15 51.26 916,033 +0.12(+0.23%)
Jun 21, 2016 51.72 51.72 51.12 51.15 808,237 -0.43(-0.82%)
Jun 20, 2016 51.56 52.11 51.49 51.57 860,159 +0.46(+0.91%)
Jun 17, 2016 50.84 51.44 50.82 51.11 602,212 +0.15(+0.30%)
Jun 16, 2016 50.49 51.00 50.09 50.95 403,676 +0.15(+0.30%)
Jun 15, 2016 51.12 51.40 50.74 50.80 780,848 -0.30(-0.59%)
Jun 14, 2016 50.07 51.14 50.03 51.10 1,123,139 +0.81(+1.61%)
Jun 13, 2016 51.01 51.09 50.25 50.29 528,186 -1.00(-1.96%)
Jun 10, 2016 52.04 52.16 51.17 51.29 645,968 -1.11(-2.12%)
Jun 09, 2016 51.84 52.51 51.69 52.40 787,124 +0.16(+0.31%)
Jun 08, 2016 51.93 52.28 51.61 52.24 755,424 +0.36(+0.69%)
Jun 07, 2016 51.84 52.15 51.41 51.88 624,757 +0.20(+0.39%)
Jun 06, 2016 51.41 51.83 51.39 51.68 666,900 +0.27(+0.53%)
Jun 03, 2016 51.50 51.51 50.93 51.41 627,864 -0.06(-0.11%)
Jun 02, 2016 50.85 51.49 50.64 51.47 937,810 +0.46(+0.91%)
Jun 01, 2016 50.16 51.19 50.04 51.00 1,109,880 +0.61(+1.21%)
May 31, 2016 50.78 50.94 50.20 50.39 827,771 -0.28(-0.55%)
May 27, 2016 50.09 50.67 50.67 50.67 868,369 +0.60(+1.20%)
May 26, 2016 50.95 50.95 49.91 50.07 1,695,704 -0.65(-1.28%)
May 25, 2016 50.90 51.22 50.62 50.72 699,723 +0.09(+0.17%)
May 24, 2016 50.46 51.00 50.31 50.63 1,511,653 +0.47(+0.94%)
May 23, 2016 50.51 50.64 50.12 50.16 670,530 -0.21(-0.42%)
May 20, 2016 50.49 50.84 50.21 50.37 868,721 +0.05(+0.10%)
May 19, 2016 50.70 50.98 50.08 50.33 1,349,227 -0.76(-1.49%)
May 18, 2016 51.20 51.73 50.66 51.09 1,202,665 -0.11(-0.21%)
May 17, 2016 52.34 52.37 51.07 51.20 1,656,350 -1.19(-2.27%)
May 16, 2016 52.38 52.87 52.31 52.38 799,373 +0.03(+0.06%)
May 13, 2016 52.83 52.86 52.16 52.35 1,174,354 -0.82(-1.54%)
May 12, 2016 53.07 53.55 52.67 53.18 1,053,155 +0.59(+1.12%)
May 11, 2016 52.34 53.10 52.17 52.59 999,360 +0.04(+0.07%)
May 10, 2016 51.96 52.71 51.81 52.55 937,849 +0.75(+1.45%)
May 09, 2016 51.51 51.95 51.28 51.79 771,900 +0.04(+0.07%)
May 06, 2016 51.77 51.98 51.46 51.76 941,013 +0.00(+0.00%)
May 05, 2016 51.84 51.97 51.50 51.76 1,152,750 -0.06(-0.11%)
May 04, 2016 51.37 51.82 51.12 51.81 1,054,800 +0.06(+0.11%)
May 03, 2016 51.91 51.91 51.27 51.76 1,423,266 -0.28(-0.54%)
May 02, 2016 51.16 52.18 50.98 52.04 2,041,810 +0.88(+1.72%)
Apr 29, 2016 51.45 51.93 50.75 51.16 1,083,971 -0.62(-1.19%)
Apr 28, 2016 51.62 52.21 51.30 51.77 725,952 -0.36(-0.69%)
Apr 27, 2016 52.07 52.35 51.77 52.13 738,892 +0.12(+0.22%)
Apr 26, 2016 51.71 52.08 51.49 52.02 956,246 +0.56(+1.09%)
Apr 25, 2016 52.09 52.28 51.20 51.46 1,629,833 -0.81(-1.55%)
Apr 22, 2016 51.65 52.64 51.41 52.27 1,752,757 +0.92(+1.79%)
Apr 21, 2016 47.96 51.63 47.96 51.35 2,718,519 +0.41(+0.80%)
Apr 20, 2016 50.35 51.24 50.13 50.94 1,654,042 +0.69(+1.36%)
Apr 19, 2016 50.28 50.31 49.89 50.26 714,212 +0.42(+0.85%)
Apr 18, 2016 49.04 49.98 48.99 49.83 747,783 +0.43(+0.88%)
Apr 15, 2016 48.78 49.49 48.75 49.40 1,161,801 +0.65(+1.33%)
Apr 14, 2016 48.75 48.86 48.29 48.75 464,272 -0.01(-0.02%)
Apr 13, 2016 48.55 48.93 47.98 48.76 493,011 +0.42(+0.88%)
Apr 12, 2016 47.16 48.39 47.16 48.34 1,348,791 +1.10(+2.33%)
Apr 11, 2016 47.23 47.64 46.93 47.23 542,818 +0.11(+0.23%)
Apr 08, 2016 47.70 47.76 46.84 47.13 579,236 -0.37(-0.77%)
Apr 07, 2016 47.39 47.53 47.03 47.50 816,133 -0.22(-0.47%)
Apr 06, 2016 46.69 47.74 46.39 47.72 649,941 +1.08(+2.32%)
Apr 05, 2016 46.58 46.77 46.10 46.64 672,325 -0.39(-0.82%)
Apr 04, 2016 47.90 47.96 46.95 47.02 479,669 -0.90(-1.87%)
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.