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 (%)
Jul 31, 2023	93.13	93.65	91.50	91.66	885,162	-1.63(-1.75%)
Jul 28, 2023	93.10	94.00	92.27	93.29	1,298,107	+0.82(+0.89%)
Jul 27, 2023	93.87	94.18	92.04	92.47	940,054	-0.49(-0.53%)
Jul 26, 2023	94.62	94.78	92.39	92.96	1,931,727	-2.01(-2.11%)
Jul 25, 2023	89.05	95.21	87.39	94.97	1,814,628	+5.52(+6.18%)
Jul 24, 2023	89.70	89.96	88.91	89.45	1,468,683	-0.29(-0.32%)
Jul 21, 2023	90.43	90.46	89.33	89.73	660,712	-0.72(-0.80%)
Jul 20, 2023	90.49	90.64	88.94	90.45	971,609	+0.59(+0.66%)
Jul 19, 2023	88.93	89.91	88.66	89.86	1,067,682	+0.95(+1.07%)
Jul 18, 2023	88.23	88.93	87.35	88.91	1,189,166	+1.29(+1.48%)
Jul 17, 2023	87.95	88.44	87.36	87.62	493,966	-0.70(-0.79%)
Jul 14, 2023	87.71	88.53	87.07	88.32	634,669	+0.43(+0.49%)
Jul 13, 2023	87.98	88.70	87.74	87.88	620,011	-0.02(-0.02%)
Jul 12, 2023	86.96	88.43	86.46	87.90	1,234,045	+1.88(+2.18%)
Jul 11, 2023	85.62	86.16	85.02	86.03	648,317	+0.98(+1.15%)
Jul 10, 2023	84.11	86.20	84.11	85.05	1,155,317	-0.68(-0.80%)
Jul 07, 2023	83.14	86.20	83.14	85.73	1,044,929	+2.48(+2.98%)
Jul 06, 2023	83.19	83.50	82.38	83.25	767,809	-0.45(-0.54%)
Jul 05, 2023	85.92	85.92	83.66	83.70	767,029	-3.53(-4.04%)

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.