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, 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.