Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2018 49.00 49.75 49.00 49.53 1,272,987 +0.34(+0.69%)
Nov 29, 2018 48.35 49.64 48.23 49.19 1,249,305 +0.67(+1.37%)
Nov 28, 2018 47.65 48.58 47.03 48.53 1,443,336 +1.02(+2.16%)
Nov 27, 2018 46.69 47.74 46.69 47.50 1,110,316 +0.45(+0.96%)
Nov 26, 2018 46.35 47.27 46.15 47.05 1,721,520 +1.00(+2.18%)
Nov 23, 2018 46.35 46.53 45.93 46.05 608,541 -0.68(-1.45%)
Nov 21, 2018 46.72 46.72 46.72 0 +0.18(+0.39%)
Nov 20, 2018 46.82 47.37 46.01 46.54 1,516,989 -0.84(-1.77%)
Nov 19, 2018 47.47 48.93 47.38 47.38 1,749,947 -0.42(-0.87%)
Nov 16, 2018 47.69 48.32 47.27 47.79 1,710,706 +0.02(+0.04%)
Nov 15, 2018 46.13 47.81 45.86 47.77 2,151,953 +1.34(+2.89%)
Nov 14, 2018 46.53 47.46 46.34 46.43 2,156,696 +0.29(+0.63%)
Nov 13, 2018 45.50 46.61 45.43 46.14 1,775,202 +0.94(+2.07%)
Nov 12, 2018 44.61 45.91 44.04 45.20 1,967,252 +0.98(+2.21%)
Nov 09, 2018 45.90 46.06 44.02 44.23 3,790,492 -0.95(-2.10%)
Nov 08, 2018 44.96 45.67 44.92 45.18 975,086 +0.14(+0.32%)
Nov 07, 2018 44.11 45.43 44.11 45.03 1,324,472 +1.26(+2.87%)
Nov 06, 2018 43.84 44.24 43.11 43.78 1,165,056 +0.05(+0.11%)
Nov 05, 2018 43.61 44.14 43.51 43.73 1,292,044 +0.19(+0.44%)
Nov 02, 2018 43.27 43.92 42.73 43.53 1,709,982 +0.58(+1.35%)
Nov 01, 2018 41.24 43.14 41.23 42.95 1,848,060 +2.11(+5.15%)
Oct 31, 2018 41.57 41.73 40.62 40.85 2,391,425 -0.26(-0.63%)
Oct 30, 2018 39.92 41.20 39.67 41.11 1,657,644 +1.18(+2.95%)
Oct 29, 2018 40.90 41.23 39.46 39.93 2,390,493 -0.31(-0.77%)
Oct 26, 2018 39.83 40.42 39.41 40.24 3,429,592 -0.11(-0.26%)
Oct 25, 2018 41.28 41.52 40.27 40.35 2,766,794 -0.61(-1.49%)
Oct 24, 2018 42.93 43.31 40.87 40.95 2,266,507 -2.11(-4.89%)
Oct 23, 2018 42.84 43.33 42.09 43.06 2,274,909 -0.36(-0.82%)
Oct 22, 2018 44.23 44.50 43.24 43.42 1,870,922 -0.43(-0.97%)
Oct 19, 2018 44.77 45.77 43.53 43.84 2,360,762 -1.03(-2.30%)
Oct 18, 2018 44.30 47.52 44.30 44.88 5,044,015 -1.11(-2.42%)
Oct 17, 2018 46.15 46.44 45.65 45.99 2,981,589 -0.27(-0.58%)
Oct 16, 2018 45.32 46.51 45.13 46.26 2,302,174 +1.34(+2.99%)
Oct 15, 2018 44.33 45.50 44.33 44.92 1,676,285 +0.41(+0.91%)
Oct 12, 2018 44.53 44.63 43.69 44.51 1,716,400 +0.56(+1.27%)
Oct 11, 2018 45.71 46.01 43.68 43.95 4,543,494 -1.74(-3.81%)
Oct 10, 2018 46.79 47.07 45.65 45.69 4,072,541 -1.41(-2.99%)
Oct 09, 2018 48.00 48.12 47.06 47.10 4,046,584 -1.11(-2.30%)
Oct 08, 2018 47.78 48.35 47.56 48.21 1,716,042 +0.66(+1.38%)
Oct 05, 2018 47.43 48.01 47.19 47.55 2,414,287 -0.03(-0.06%)
Oct 04, 2018 47.89 48.18 47.31 47.58 2,455,144 -0.24(-0.50%)
Oct 03, 2018 47.47 48.59 47.31 47.82 4,602,390 +0.71(+1.52%)
Oct 02, 2018 45.97 47.23 45.73 47.11 2,518,560 +1.22(+2.65%)
Oct 01, 2018 46.66 46.74 45.77 45.89 3,463,331 -0.47(-1.02%)
Sep 28, 2018 46.05 46.75 45.88 46.36 2,113,225 +0.23(+0.50%)
Sep 27, 2018 46.50 46.64 46.08 46.13 1,080,192 -0.20(-0.44%)
Sep 26, 2018 45.65 46.51 45.38 46.34 1,970,943 +0.74(+1.63%)
Sep 25, 2018 46.84 46.84 45.53 45.59 1,311,207 -1.02(-2.20%)
Sep 24, 2018 46.95 47.11 46.05 46.62 2,013,044 -0.43(-0.92%)
Sep 21, 2018 46.25 47.16 45.98 47.05 2,309,102 +0.72(+1.56%)
Sep 20, 2018 46.37 46.82 45.97 46.33 1,293,426 +0.02(+0.04%)
Sep 19, 2018 46.04 46.47 45.79 46.31 1,992,976 +0.07(+0.15%)
Sep 18, 2018 44.94 46.52 44.58 46.24 2,654,667 +1.64(+3.68%)
Sep 17, 2018 44.42 44.71 44.26 44.60 1,422,530 +0.15(+0.35%)
Sep 14, 2018 43.31 44.66 43.22 44.44 2,265,516 +1.14(+2.63%)
Sep 13, 2018 42.92 43.56 42.92 43.30 1,684,971 +0.57(+1.33%)
Sep 12, 2018 42.68 43.04 42.47 42.73 1,164,835 +0.12(+0.27%)
Sep 11, 2018 42.38 42.77 41.76 42.62 1,454,546 -0.09(-0.20%)
Sep 10, 2018 41.67 42.92 41.61 42.70 1,913,674 +1.28(+3.10%)
Sep 07, 2018 41.39 41.57 41.10 41.42 874,402 -0.07(-0.16%)
Sep 06, 2018 41.10 41.60 40.84 41.49 1,835,781 +0.38(+0.92%)
Sep 05, 2018 40.38 41.21 40.38 41.11 1,701,103 +0.63(+1.55%)
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.