Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Cork & Seal Company (NY: CCK )

77.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.78 52.39 51.57 52.33 1,019,268 +0.49(+0.95%)
Jan 30, 2017 51.76 52.21 51.24 51.83 520,242 -0.36(-0.68%)
Jan 27, 2017 52.44 52.63 51.89 52.19 491,707 -0.22(-0.42%)
Jan 26, 2017 52.31 52.55 51.65 52.41 864,789 +0.29(+0.56%)
Jan 25, 2017 52.49 52.56 51.93 52.12 1,179,272 -0.23(-0.44%)
Jan 24, 2017 51.54 52.59 51.32 52.35 815,787 +0.72(+1.40%)
Jan 23, 2017 51.22 51.63 50.97 51.63 680,855 +0.22(+0.43%)
Jan 20, 2017 52.35 52.50 51.17 51.41 1,008,288 -0.86(-1.64%)
Jan 19, 2017 52.71 53.10 51.92 52.27 712,495 -0.56(-1.06%)
Jan 18, 2017 52.67 53.06 52.56 52.83 754,338 +0.18(+0.35%)
Jan 17, 2017 52.88 52.88 52.46 52.64 790,569 -0.22(-0.42%)
Jan 13, 2017 52.87 52.87 52.87 0 +0.31(+0.59%)
Jan 12, 2017 51.79 52.58 51.63 52.56 1,119,603 +0.57(+1.10%)
Jan 11, 2017 51.53 52.01 51.24 51.99 719,757 +0.63(+1.22%)
Jan 10, 2017 51.07 51.74 50.92 51.36 1,149,549 +0.29(+0.57%)
Jan 09, 2017 52.34 52.34 50.70 51.07 1,350,249 -1.41(-2.69%)
Jan 06, 2017 52.23 52.66 52.01 52.48 877,885 +0.29(+0.56%)
Jan 05, 2017 52.08 52.37 51.64 52.19 1,104,579 +0.08(+0.15%)
Jan 04, 2017 51.44 52.11 51.44 52.11 807,388 +0.76(+1.49%)
Jan 03, 2017 50.86 51.49 50.69 51.35 891,355 +0.57(+1.12%)
Dec 30, 2016 50.78 50.78 50.78 0 -0.34(-0.66%)
Dec 29, 2016 51.30 51.69 50.94 51.12 489,123 -0.24(-0.47%)
Dec 28, 2016 52.31 52.31 51.34 51.36 381,821 -0.70(-1.34%)
Dec 27, 2016 51.76 52.28 51.76 52.05 297,003 +0.39(+0.75%)
Dec 23, 2016 51.67 51.67 51.67 0 -0.34(-0.65%)
Dec 22, 2016 51.85 52.09 51.55 52.01 780,469 +0.13(+0.24%)
Dec 21, 2016 51.77 52.47 51.45 51.88 965,435 +0.27(+0.52%)
Dec 20, 2016 51.32 51.67 51.18 51.61 832,557 +0.24(+0.47%)
Dec 19, 2016 50.90 51.40 50.64 51.37 781,441 +0.39(+0.76%)
Dec 16, 2016 51.31 51.36 50.68 50.98 1,092,580 -0.06(-0.11%)
Dec 15, 2016 51.15 51.83 50.73 51.04 1,040,351 -0.08(-0.15%)
Dec 14, 2016 51.45 51.68 50.92 51.12 1,568,949 -0.23(-0.45%)
Dec 13, 2016 51.21 51.58 50.60 51.35 1,315,656 +0.12(+0.23%)
Dec 12, 2016 52.13 52.49 50.92 51.23 881,268 -0.78(-1.50%)
Dec 09, 2016 51.36 52.15 51.32 52.02 897,355 +0.55(+1.07%)
Dec 08, 2016 51.15 52.11 51.15 51.47 2,297,233 +0.61(+1.20%)
Dec 07, 2016 49.94 50.94 49.94 50.86 1,601,578 +0.72(+1.45%)
Dec 06, 2016 49.98 50.35 49.85 50.13 912,554 +0.17(+0.35%)
Dec 05, 2016 50.33 50.78 49.88 49.96 1,273,992 -0.27(-0.54%)
Dec 02, 2016 50.51 50.59 49.81 50.23 2,142,671 -0.37(-0.73%)
Dec 01, 2016 52.69 52.93 50.54 50.60 2,234,358 -1.94(-3.70%)
Nov 30, 2016 53.93 54.08 52.48 52.54 1,316,238 -1.21(-2.25%)
Nov 29, 2016 53.04 53.88 53.03 53.75 1,240,501 +0.49(+0.93%)
Nov 28, 2016 52.76 53.43 52.71 53.25 509,309 +0.21(+0.40%)
Nov 25, 2016 53.19 53.19 52.53 53.04 176,360 +0.08(+0.15%)
Nov 23, 2016 52.96 52.96 52.96 0 +0.01(+0.02%)
Nov 22, 2016 52.49 53.03 52.17 52.95 664,259 +0.59(+1.13%)
Nov 21, 2016 51.36 52.41 51.32 52.36 810,928 +0.89(+1.73%)
Nov 18, 2016 51.08 51.82 51.08 51.48 928,106 +0.30(+0.59%)
Nov 17, 2016 51.23 51.41 50.48 51.18 1,039,168 -0.08(-0.15%)
Nov 16, 2016 51.79 51.96 51.19 51.25 822,636 -0.74(-1.43%)
Nov 15, 2016 51.98 52.33 51.87 52.00 870,604 +0.25(+0.49%)
Nov 14, 2016 50.70 51.77 50.58 51.75 1,093,260 +1.25(+2.47%)
Nov 11, 2016 50.80 50.98 49.91 50.50 1,433,775 -0.40(-0.78%)
Nov 10, 2016 52.65 53.12 50.85 50.90 1,125,726 -1.37(-2.62%)
Nov 09, 2016 52.10 52.92 51.61 52.27 1,096,798 -0.52(-0.99%)
Nov 08, 2016 52.20 53.00 51.85 52.79 525,356 +0.42(+0.81%)
Nov 07, 2016 51.95 52.49 51.95 52.36 635,619 +1.13(+2.21%)
Nov 04, 2016 51.69 51.88 51.23 51.23 938,276 -0.42(-0.80%)
Nov 03, 2016 51.35 52.08 51.06 51.65 615,920 +0.48(+0.94%)
Nov 02, 2016 51.49 51.86 51.17 51.17 691,403 -0.50(-0.97%)
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.