Skip to main content

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 52.53 52.66 52.20 52.44 1,166,672 -0.21(-0.40%)
Feb 27, 2019 52.55 53.05 52.36 52.65 983,602 +0.02(+0.04%)
Feb 26, 2019 53.04 53.49 52.62 52.63 822,931 -0.41(-0.76%)
Feb 25, 2019 52.81 53.45 52.66 53.04 988,126 +0.42(+0.79%)
Feb 22, 2019 52.74 53.00 52.25 52.62 619,411 +0.18(+0.35%)
Feb 21, 2019 52.44 52.84 52.13 52.44 664,701 +0.03(+0.06%)
Feb 20, 2019 51.92 52.64 51.85 52.41 1,067,613 +0.48(+0.93%)
Feb 19, 2019 51.60 52.14 51.27 51.93 1,140,575 +0.46(+0.90%)
Feb 15, 2019 51.78 51.85 51.26 51.46 1,241,411 +0.13(+0.24%)
Feb 14, 2019 52.30 52.34 51.34 51.34 2,825,943 -1.16(-2.21%)
Feb 13, 2019 51.81 52.76 51.66 52.50 1,996,682 +0.91(+1.76%)
Feb 12, 2019 51.67 52.26 51.50 51.59 2,674,780 +0.10(+0.19%)
Feb 11, 2019 51.18 52.58 51.15 51.49 4,066,732 +0.51(+1.00%)
Feb 08, 2019 50.47 51.05 49.92 50.98 2,890,622 +0.27(+0.53%)
Feb 07, 2019 48.89 51.30 47.46 50.71 3,430,328 +0.65(+1.29%)
Feb 06, 2019 49.32 50.57 49.31 50.06 3,137,847 +0.38(+0.76%)
Feb 05, 2019 49.40 49.71 49.00 49.69 3,279,802 +0.49(+1.00%)
Feb 04, 2019 49.30 49.94 49.11 49.19 1,344,281 -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.