Indicators

Crown Cork & Seal Company (NY: CCK )

93.70 -0.73 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	52.38	52.51	52.05	52.29	1,170,006	-0.21(-0.40%)
Feb 27, 2019	52.40	52.90	52.21	52.50	986,413	+0.02(+0.04%)
Feb 26, 2019	52.89	53.34	52.47	52.48	825,283	-0.40(-0.76%)
Feb 25, 2019	52.66	53.30	52.51	52.89	990,950	+0.41(+0.79%)
Feb 22, 2019	52.59	52.85	52.10	52.47	621,182	+0.18(+0.35%)
Feb 21, 2019	52.29	52.69	51.98	52.29	666,601	+0.03(+0.06%)
Feb 20, 2019	51.77	52.49	51.70	52.26	1,070,665	+0.48(+0.93%)
Feb 19, 2019	51.45	51.99	51.12	51.78	1,143,835	+0.46(+0.90%)
Feb 15, 2019	51.64	51.70	51.12	51.32	1,244,959	+0.13(+0.24%)
Feb 14, 2019	52.16	52.19	51.19	51.19	2,834,020	-1.16(-2.21%)
Feb 13, 2019	51.66	52.61	51.51	52.35	2,002,389	+0.91(+1.76%)
Feb 12, 2019	51.52	52.11	51.36	51.44	2,682,425	+0.10(+0.19%)
Feb 11, 2019	51.04	52.43	51.00	51.35	4,078,355	+0.51(+1.00%)
Feb 08, 2019	50.33	50.90	49.78	50.84	2,898,884	+0.27(+0.53%)
Feb 07, 2019	48.76	51.15	47.32	50.57	3,440,132	+0.65(+1.29%)
Feb 06, 2019	49.18	50.42	49.17	49.92	3,146,816	+0.38(+0.76%)
Feb 05, 2019	49.26	49.56	48.86	49.55	3,289,177	+0.49(+1.00%)
Feb 04, 2019	49.16	49.80	48.97	49.05	1,348,123	-0.20(-0.41%)

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.