Indicators

Crown Cork & Seal Company (NY: CCK )

78.06 +0.07 (+0.09%)

Streaming Delayed Price Updated: 11:44 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	97.88	99.51	97.84	99.38	881,737	+1.46(+1.49%)
Jul 28, 2022	96.54	98.29	95.24	97.92	923,125	+2.13(+2.22%)
Jul 27, 2022	95.08	96.62	93.59	95.79	774,255	+2.39(+2.56%)
Jul 26, 2022	93.05	94.35	92.52	93.40	835,765	-0.09(-0.09%)
Jul 25, 2022	92.73	94.94	91.90	93.48	907,109	+0.70(+0.76%)
Jul 22, 2022	94.90	95.49	92.28	92.78	1,416,948	-2.34(-2.46%)
Jul 21, 2022	90.90	95.14	89.18	95.12	2,716,598	+3.41(+3.72%)
Jul 20, 2022	90.11	91.98	90.11	91.71	1,248,002	+1.64(+1.82%)
Jul 19, 2022	86.66	90.41	86.66	90.06	977,904	+3.74(+4.34%)
Jul 18, 2022	86.96	87.52	85.72	86.32	1,159,269	+0.20(+0.23%)
Jul 15, 2022	86.86	87.00	85.66	86.13	880,503	+0.76(+0.89%)
Jul 14, 2022	85.03	85.65	83.91	85.36	1,119,215	-1.02(-1.18%)
Jul 13, 2022	84.96	87.49	84.69	86.38	1,291,064	+0.30(+0.35%)
Jul 12, 2022	86.14	87.69	85.67	86.08	959,876	-0.32(-0.37%)
Jul 11, 2022	86.28	87.10	85.77	86.40	1,645,398	-0.43(-0.50%)
Jul 08, 2022	88.22	89.02	85.20	86.83	2,012,760	-2.44(-2.74%)
Jul 07, 2022	89.37	90.05	89.02	89.27	936,780	+0.25(+0.29%)
Jul 06, 2022	89.02	89.66	87.82	89.02	1,168,955	+0.62(+0.70%)
Jul 05, 2022	89.45	90.27	86.05	88.40	2,616,484	-2.49(-2.74%)

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.