Indicators

Crown Cork & Seal Company (NY: CCK )

94.74 -0.25 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	116.70	119.21	116.51	119.06	3,736,836	+0.10(+0.08%)
Feb 25, 2022	114.93	119.48	116.05	118.97	1,987,141	+4.45(+3.88%)
Feb 24, 2022	113.45	115.23	112.42	114.52	1,173,621	-1.94(-1.67%)
Feb 23, 2022	117.51	119.47	116.42	116.46	1,176,522	-0.70(-0.60%)
Feb 22, 2022	116.31	118.42	115.92	117.16	938,966	-0.01(-0.01%)
Feb 18, 2022				117.17	0	-0.88(-0.75%)
Feb 17, 2022	119.91	120.92	117.67	118.06	1,155,660	-2.34(-1.94%)
Feb 16, 2022	118.20	120.42	117.51	120.39	1,000,519	+2.20(+1.86%)
Feb 15, 2022	115.74	119.09	115.74	118.19	1,519,521	+3.31(+2.88%)
Feb 14, 2022	112.67	115.22	112.06	114.88	1,619,230	+1.73(+1.53%)
Feb 11, 2022	112.89	115.47	111.78	113.15	1,358,132	+1.12(+1.00%)
Feb 10, 2022	113.34	115.24	111.25	112.04	1,486,665	+0.17(+0.16%)
Feb 09, 2022	112.35	114.34	109.97	111.86	1,321,722	+1.17(+1.06%)
Feb 08, 2022	108.48	110.86	107.55	110.69	1,108,167	+2.76(+2.55%)
Feb 07, 2022	109.92	110.75	107.68	107.93	753,690	-1.76(-1.60%)
Feb 04, 2022	108.38	110.81	107.95	109.69	719,230	+0.69(+0.63%)
Feb 03, 2022	110.98		108.68	109.00	769,398	-2.45(-2.19%)
Feb 02, 2022	113.06	113.54	111.15	111.45	853,120	-1.17(-1.04%)

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.