Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	52.53	52.66	52.20	52.44	1,166,633	-0.21(-0.40%)
Feb 27, 2019	52.55	53.05	52.36	52.65	983,570	+0.02(+0.04%)
Feb 26, 2019	53.04	53.49	52.62	52.63	822,904	-0.41(-0.76%)
Feb 25, 2019	52.81	53.46	52.66	53.04	988,094	+0.42(+0.79%)
Feb 22, 2019	52.74	53.00	52.25	52.62	619,391	+0.18(+0.35%)
Feb 21, 2019	52.44	52.84	52.13	52.44	664,679	+0.03(+0.06%)
Feb 20, 2019	51.92	52.64	51.85	52.41	1,067,578	+0.48(+0.93%)
Feb 19, 2019	51.60	52.14	51.27	51.93	1,140,538	+0.46(+0.90%)
Feb 15, 2019	51.78	51.85	51.26	51.47	1,241,370	+0.13(+0.24%)
Feb 14, 2019	52.31	52.34	51.34	51.34	2,825,850	-1.16(-2.21%)
Feb 13, 2019	51.81	52.76	51.66	52.50	1,996,617	+0.91(+1.76%)
Feb 12, 2019	51.67	52.26	51.50	51.59	2,674,692	+0.10(+0.19%)
Feb 11, 2019	51.19	52.59	51.15	51.49	4,066,598	+0.51(+1.00%)
Feb 08, 2019	50.47	51.05	49.92	50.98	2,890,527	+0.27(+0.53%)
Feb 07, 2019	48.90	51.30	47.46	50.71	3,430,215	+0.65(+1.29%)
Feb 06, 2019	49.32	50.57	49.31	50.07	3,137,744	+0.38(+0.76%)
Feb 05, 2019	49.40	49.71	49.00	49.69	3,279,694	+0.49(+1.00%)
Feb 04, 2019	49.30	49.94	49.11	49.20	1,344,237	-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.