Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	73.56	74.05	73.38	73.55	357,800	-0.17(-0.24%)
Nov 27, 2019	74.34	74.50	73.64	73.72	1,285,273	-0.53(-0.71%)
Nov 26, 2019	72.49	74.25	72.07	74.25	1,415,631	+1.95(+2.70%)
Nov 25, 2019	72.36	72.63	72.16	72.30	893,651	+0.09(+0.12%)
Nov 22, 2019	72.94	73.32	72.01	72.21	1,000,230	-0.66(-0.90%)
Nov 21, 2019	72.62	73.11	71.95	72.87	900,098	+0.29(+0.40%)
Nov 20, 2019	71.90	73.13	71.90	72.58	1,794,349	+0.47(+0.66%)
Nov 19, 2019	72.20	72.64	71.58	72.10	829,038	-0.09(-0.12%)
Nov 18, 2019	71.26	72.20	71.25	72.19	1,556,282	+0.82(+1.15%)
Nov 15, 2019	72.41	72.73	71.02	71.37	848,833	-0.73(-1.01%)
Nov 14, 2019	71.99	72.62	71.27	72.09	978,513	-0.10(-0.13%)
Nov 13, 2019	72.61	73.00	72.07	72.19	824,771	-0.26(-0.36%)
Nov 12, 2019	72.80	72.93	72.12	72.45	953,508	-0.23(-0.32%)
Nov 11, 2019	72.35	72.95	72.17	72.68	752,264	+0.01(+0.01%)
Nov 08, 2019	71.99	73.13	71.62	72.67	1,655,457	+0.68(+0.94%)
Nov 07, 2019	73.54	73.77	71.02	72.00	2,039,448	-1.19(-1.63%)
Nov 06, 2019	72.94	73.41	71.92	73.19	1,574,836	+0.24(+0.33%)
Nov 05, 2019	73.52	75.86	72.76	72.94	3,174,537	+2.50(+3.55%)
Nov 04, 2019	71.35	71.35	70.19	70.44	980,884	-0.49(-0.70%)

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.