Indicators

Crown Cork & Seal Company (NY: CCK )

77.99 -0.19 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	57.16	57.54	56.90	57.45	791,125	+0.56(+0.98%)
Jul 28, 2017	57.16	57.28	56.77	56.88	805,727	-0.31(-0.54%)
Jul 27, 2017	57.27	57.43	56.90	57.19	695,264	-0.02(-0.03%)
Jul 26, 2017	57.23	57.69	57.03	57.21	626,091	+0.04(+0.07%)
Jul 25, 2017	57.96	58.09	57.09	57.17	827,358	-0.72(-1.25%)
Jul 24, 2017	57.90	58.05	57.53	57.90	1,001,135	+0.11(+0.18%)
Jul 21, 2017	57.31	57.86	56.95	57.79	820,315	-0.02(-0.03%)
Jul 20, 2017		58.49	56.53	57.81	1,528,444	-0.74(-1.27%)
Jul 19, 2017	58.73	58.76	58.13	58.56	954,886	+0.14(+0.25%)
Jul 18, 2017	58.74	58.81	58.16	58.41	812,157	-0.42(-0.71%)
Jul 17, 2017	58.24	58.88	58.20	58.83	981,360	+0.65(+1.11%)
Jul 14, 2017	57.77	58.23	57.64	58.18	656,840	+0.71(+1.23%)
Jul 13, 2017	57.69	57.78	57.08	57.47	785,279	-0.14(-0.23%)
Jul 12, 2017	57.79	57.91	57.54	57.61	667,259	+0.14(+0.25%)
Jul 11, 2017	57.76	57.77	57.12	57.46	779,892	-0.31(-0.54%)
Jul 10, 2017	57.76	57.92	57.46	57.77	612,360	+0.00(+0.00%)
Jul 07, 2017	57.83	57.88	57.52	57.77	457,220	+0.20(+0.35%)
Jul 06, 2017	57.40	57.76	57.06	57.57	965,734	+0.04(+0.07%)
Jul 05, 2017	57.77	57.94	57.52	57.53	707,302	-0.11(-0.18%)

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.