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, 2023	85.16	85.98	84.71	85.00	750,049	-0.17(-0.20%)
Feb 27, 2023	84.95	85.55	84.72	85.16	1,350,376	+1.08(+1.29%)
Feb 24, 2023	84.73	84.73	83.02	84.08	471,729	-1.08(-1.27%)
Feb 23, 2023	84.26	85.20	82.85	85.16	1,298,801	+1.43(+1.71%)
Feb 22, 2023	83.48	84.20	82.63	83.73	884,683	+0.59(+0.71%)
Feb 21, 2023	84.37	84.99	82.68	83.14	817,026	-2.12(-2.49%)
Feb 17, 2023	86.23	86.40	84.74	85.26	617,292	-0.92(-1.07%)
Feb 16, 2023	86.10	87.57	85.83	86.19	726,921	-0.90(-1.04%)
Feb 15, 2023	83.41	87.12	83.41	87.09	886,121	+2.89(+3.43%)
Feb 14, 2023	84.30	85.29	83.54	84.20	688,092	+0.07(+0.08%)
Feb 13, 2023	83.78	84.28	83.08	84.13	673,248	+0.73(+0.87%)
Feb 10, 2023	83.92	84.18	82.44	83.41	863,424	-1.19(-1.41%)
Feb 09, 2023	86.24	87.03	84.53	84.59	1,241,495	-0.91(-1.07%)
Feb 08, 2023	89.00	89.20	84.50	85.51	1,531,767	-1.03(-1.19%)
Feb 07, 2023	86.53	87.18	84.92	86.54	821,699	+0.07(+0.08%)
Feb 06, 2023	85.84	86.90	85.28	86.47	772,641	+0.24(+0.27%)
Feb 03, 2023	87.73	88.12	86.01	86.24	1,613,828	-2.09(-2.37%)
Feb 02, 2023	86.95	89.32	85.51	88.33	1,742,833	+0.87(+1.00%)

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.