Indicators

Crown Cork & Seal Company (NY: CCK )

84.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	94.26	94.88	92.40	92.59	1,154,141	-0.86(-0.92%)
Feb 25, 2021	95.60	96.29	93.44	93.45	1,627,396	-2.56(-2.66%)
Feb 24, 2021	94.79	96.63	94.11	96.01	834,082	+1.20(+1.27%)
Feb 23, 2021	96.71	96.80	93.55	94.81	1,114,630	-2.24(-2.31%)
Feb 22, 2021	98.49	98.49	96.55	97.05	754,211	-0.82(-0.84%)
Feb 19, 2021	96.36	98.13	96.17	97.87	811,604	+1.88(+1.96%)
Feb 18, 2021	95.29	96.55	95.06	95.99	859,967	+0.08(+0.08%)
Feb 17, 2021	96.25	96.33	95.06	95.92	653,009	-0.48(-0.50%)
Feb 16, 2021	95.73	96.77	95.21	96.40	646,790	+0.51(+0.54%)
Feb 12, 2021	93.83	96.36	93.79	95.89	725,325	+2.19(+2.34%)
Feb 11, 2021	95.42	96.65	92.36	93.70	1,181,637	-1.31(-1.38%)
Feb 10, 2021	95.79	98.78	93.72	95.01	2,301,230	+5.15(+5.74%)
Feb 09, 2021	90.57	91.07	89.54	89.85	631,452	-0.93(-1.02%)
Feb 08, 2021	90.22	91.27	89.84	90.78	644,699	+0.91(+1.01%)
Feb 05, 2021	88.85	90.08	88.16	89.87	997,476	+1.83(+2.08%)
Feb 04, 2021	89.25	89.28	87.52	88.04	867,389	-0.89(-1.00%)
Feb 03, 2021	89.81	90.23	88.65	88.93	640,038	-0.80(-0.90%)
Feb 02, 2021	89.87	90.94	89.57	89.73	775,771	+0.77(+0.86%)

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.