Indicators

Crown Cork & Seal Company (NY: CCK )

94.74 -0.25 (-0.26%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	97.60	99.22	97.56	99.09	884,286	+1.45(+1.49%)
Jul 28, 2022	96.27	98.01	94.97	97.64	925,794	+2.12(+2.22%)
Jul 27, 2022	94.80	96.34	93.32	95.52	776,494	+2.39(+2.56%)
Jul 26, 2022	92.79	94.08	92.25	93.13	838,181	-0.09(-0.09%)
Jul 25, 2022	92.46	94.67	91.64	93.22	909,732	+0.70(+0.76%)
Jul 22, 2022	94.63	95.22	92.02	92.51	1,421,045	-2.33(-2.46%)
Jul 21, 2022	90.64	94.86	88.93	94.84	2,724,452	+3.40(+3.72%)
Jul 20, 2022	89.85	91.71	89.85	91.44	1,251,611	+1.64(+1.82%)
Jul 19, 2022	86.41	90.15	86.41	89.80	980,731	+3.73(+4.34%)
Jul 18, 2022	86.71	87.27	85.48	86.07	1,162,620	+0.19(+0.23%)
Jul 15, 2022	86.61	86.75	85.41	85.88	883,048	+0.76(+0.89%)
Jul 14, 2022	84.79	85.40	83.66	85.12	1,122,451	-1.01(-1.18%)
Jul 13, 2022	84.72	87.24	84.45	86.13	1,294,797	+0.30(+0.35%)
Jul 12, 2022	85.90	87.44	85.42	85.83	962,651	-0.32(-0.37%)
Jul 11, 2022	86.03	86.85	85.53	86.15	1,650,155	-0.43(-0.50%)
Jul 08, 2022	87.96	88.76	84.95	86.58	2,018,580	-2.44(-2.74%)
Jul 07, 2022	89.11	89.79	88.76	89.01	939,488	+0.25(+0.29%)
Jul 06, 2022	88.76	89.40	87.56	88.76	1,172,335	+0.61(+0.70%)
Jul 05, 2022	89.19	90.01	85.80	88.15	2,624,048	-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.