Indicators

Crown Cork & Seal Company (NY: CCK )

77.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	85.17	85.98	84.72	85.00	750,024	-0.17(-0.20%)
Feb 27, 2023	84.95	85.55	84.73	85.17	1,350,332	+1.08(+1.29%)
Feb 24, 2023	84.74	84.74	83.02	84.09	471,714	-1.08(-1.27%)
Feb 23, 2023	84.26	85.21	82.85	85.17	1,298,759	+1.43(+1.71%)
Feb 22, 2023	83.49	84.20	82.63	83.73	884,654	+0.59(+0.71%)
Feb 21, 2023	84.37	84.99	82.68	83.14	816,999	-2.12(-2.49%)
Feb 17, 2023	86.23	86.40	84.75	85.27	617,272	-0.92(-1.07%)
Feb 16, 2023	86.10	87.57	85.84	86.19	726,897	-0.90(-1.04%)
Feb 15, 2023	83.41	87.12	83.41	87.09	886,092	+2.89(+3.43%)
Feb 14, 2023	84.30	85.30	83.55	84.20	688,069	+0.07(+0.08%)
Feb 13, 2023	83.78	84.28	83.08	84.14	673,226	+0.73(+0.87%)
Feb 10, 2023	83.92	84.18	82.44	83.41	863,396	-1.19(-1.41%)
Feb 09, 2023	86.24	87.03	84.53	84.60	1,241,454	-0.91(-1.07%)
Feb 08, 2023	89.00	89.21	84.51	85.51	1,531,717	-1.03(-1.19%)
Feb 07, 2023	86.53	87.18	84.93	86.54	821,672	+0.07(+0.08%)
Feb 06, 2023	85.85	86.90	85.29	86.47	772,616	+0.24(+0.27%)
Feb 03, 2023	87.73	88.12	86.01	86.24	1,613,775	-2.09(-2.37%)
Feb 02, 2023	86.96	89.32	85.51	88.33	1,742,776	+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.