Indicators

Crown Cork & Seal Company (NY: CCK )

77.98 -1.17 (-1.48%)

Streaming Delayed Price Updated: 3:28 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	51.52	52.27	51.21	51.77	1,553,672	+0.23(+0.45%)
Feb 27, 2017	51.50	51.67	51.22	51.53	559,722	+0.02(+0.04%)
Feb 24, 2017	51.42	51.75	51.27	51.51	548,159	-0.28(-0.54%)
Feb 23, 2017	51.61	52.01	51.45	51.79	892,878	+0.42(+0.81%)
Feb 22, 2017	51.63	51.63	51.06	51.38	620,399	-0.37(-0.71%)
Feb 21, 2017	51.00	51.84	51.00	51.75	894,619	+0.76(+1.50%)
Feb 17, 2017		50.98	50.98	50.98	0	-0.24(-0.47%)
Feb 16, 2017	51.06	51.76	51.06	51.22	812,886	+0.10(+0.19%)
Feb 15, 2017	51.13	51.37	51.01	51.13	737,686	+0.00(+0.00%)
Feb 14, 2017	51.32	51.48	50.94	51.13	728,072	-0.38(-0.73%)
Feb 13, 2017	51.48	51.84	51.21	51.50	907,828	+0.23(+0.45%)
Feb 10, 2017	51.55	51.59	50.90	51.27	798,559	-0.01(-0.02%)
Feb 09, 2017	51.19	51.43	50.90	51.28	797,398	+0.00(+0.00%)
Feb 08, 2017	50.91	51.46	50.76	51.28	986,543	+0.38(+0.74%)
Feb 07, 2017	51.19	51.40	50.87	50.91	1,398,218	-0.27(-0.53%)
Feb 06, 2017	51.24	51.77	50.61	51.18	2,034,627	-0.10(-0.19%)
Feb 03, 2017	51.68	52.35	50.76	51.27	2,359,842	-0.96(-1.83%)
Feb 02, 2017	51.79	52.35	51.26	52.23	1,741,341	+0.26(+0.50%)

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.