Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2020 96.78 96.78 96.78 533,791 +0.35(+0.36%)
Dec 30, 2020 95.63 97.00 94.81 96.44 533,791 +1.60(+1.69%)
Dec 29, 2020 94.65 95.63 94.42 94.83 513,230 +0.50(+0.53%)
Dec 28, 2020 95.59 96.12 93.99 94.33 425,643 -0.91(-0.95%)
Dec 24, 2020 93.94 95.48 93.89 95.24 358,208 +1.58(+1.69%)
Dec 23, 2020 94.04 94.53 93.34 93.66 454,248 -0.38(-0.40%)
Dec 22, 2020 94.07 94.85 93.86 94.03 752,740 -0.33(-0.35%)
Dec 21, 2020 92.08 94.81 91.37 94.36 754,144 +1.35(+1.45%)
Dec 18, 2020 94.95 95.23 92.73 93.01 1,485,428 -1.73(-1.83%)
Dec 17, 2020 94.66 95.07 93.74 94.74 865,694 +0.76(+0.81%)
Dec 16, 2020 95.30 95.47 93.69 93.97 658,458 -1.05(-1.11%)
Dec 15, 2020 93.43 95.49 93.19 95.03 753,695 +3.08(+3.35%)
Dec 14, 2020 94.31 94.46 91.71 91.95 688,073 -1.56(-1.66%)
Dec 11, 2020 93.19 93.91 92.70 93.50 935,173 -0.52(-0.55%)
Dec 10, 2020 93.40 94.44 93.27 94.02 800,951 +0.23(+0.25%)
Dec 09, 2020 95.38 95.80 92.48 93.79 833,323 -1.10(-1.16%)
Dec 08, 2020 94.41 95.40 94.18 94.89 549,053 -0.02(-0.02%)
Dec 07, 2020 94.63 95.39 94.44 94.91 409,549 +0.01(+0.01%)
Dec 04, 2020 93.74 95.14 93.74 94.90 571,892 +1.58(+1.70%)
Dec 03, 2020 93.03 94.39 92.81 93.32 725,981 -0.09(-0.09%)
Dec 02, 2020 94.28 94.48 92.41 93.40 1,108,351 -1.56(-1.65%)
Dec 01, 2020 92.61 96.04 91.63 94.97 1,441,571 +3.93(+4.32%)
Nov 30, 2020 92.29 92.62 90.73 91.04 1,171,578 -1.27(-1.37%)
Nov 27, 2020 92.45 93.07 91.25 92.30 319,592 -0.24(-0.26%)
Nov 25, 2020 93.38 93.81 91.86 92.54 483,892 -0.92(-0.98%)
Nov 24, 2020 93.40 94.66 92.97 93.46 683,279 +0.96(+1.03%)
Nov 23, 2020 93.69 95.00 92.30 92.51 776,807 -0.49(-0.53%)
Nov 20, 2020 93.16 93.73 92.13 93.00 586,178 +0.05(+0.05%)
Nov 19, 2020 92.01 93.38 91.53 92.95 483,030 +0.56(+0.61%)
Nov 18, 2020 92.70 93.77 92.14 92.39 966,121 +0.06(+0.06%)
Nov 17, 2020 91.73 92.58 91.39 92.33 744,552 +0.27(+0.29%)
Nov 16, 2020 92.85 93.26 91.24 92.06 702,797 +0.19(+0.21%)
Nov 13, 2020 91.32 92.19 90.88 91.87 449,935 +1.18(+1.30%)
Nov 12, 2020 90.86 90.92 89.12 90.69 616,793 -0.43(-0.48%)
Nov 11, 2020 91.61 91.61 89.89 91.12 760,441 +0.15(+0.17%)
Nov 10, 2020 88.08 91.63 87.57 90.97 964,677 +2.73(+3.10%)
Nov 09, 2020 94.61 96.45 87.88 88.24 1,366,451 -3.65(-3.97%)
Nov 06, 2020 92.27 93.09 91.10 91.89 746,855 -0.23(-0.25%)
Nov 05, 2020 91.76 93.66 91.35 92.12 1,037,121 +1.74(+1.92%)
Nov 04, 2020 89.43 92.11 87.62 90.38 1,119,639 +1.27(+1.42%)
Nov 03, 2020 87.33 89.35 86.93 89.12 966,336 +0.25(+0.28%)
Nov 02, 2020 84.10 86.74 84.09 88.86 1,044,455 +5.99(+7.23%)
Oct 30, 2020 83.90 84.72 81.89 82.88 1,082,805 -1.36(-1.62%)
Oct 29, 2020 82.66 85.35 82.66 84.24 864,182 +1.43(+1.73%)
Oct 28, 2020 83.11 84.26 82.01 82.81 1,060,480 -2.06(-2.42%)
Oct 27, 2020 84.94 86.49 84.05 84.87 842,356 -0.33(-0.39%)
Oct 26, 2020 86.41 86.89 84.12 85.19 799,740 -2.11(-2.41%)
Oct 23, 2020 89.20 90.09 86.97 87.30 1,080,631 -1.02(-1.16%)
Oct 22, 2020 87.17 88.95 85.74 88.32 2,220,820 +1.22(+1.40%)
Oct 21, 2020 84.95 87.78 84.08 87.11 2,179,290 +3.07(+3.66%)
Oct 20, 2020 84.59 87.14 83.52 84.03 2,300,774 +4.67(+5.89%)
Oct 19, 2020 80.97 81.33 78.96 79.36 1,270,694 -1.06(-1.32%)
Oct 16, 2020 80.42 81.47 80.03 80.42 1,528,806 +0.78(+0.98%)
Oct 15, 2020 77.93 79.98 77.18 79.64 1,202,320 +0.53(+0.67%)
Oct 14, 2020 79.44 80.05 79.04 79.11 1,047,343 +0.09(+0.11%)
Oct 13, 2020 78.70 79.37 77.99 79.02 723,347 +0.11(+0.13%)
Oct 12, 2020 79.48 79.58 78.71 78.92 792,290 +0.05(+0.06%)
Oct 09, 2020 79.69 80.29 78.77 78.87 705,650 -0.53(-0.67%)
Oct 08, 2020 77.86 79.49 77.51 79.40 871,630 +2.09(+2.70%)
Oct 07, 2020 76.63 77.61 76.24 77.31 696,993 +1.89(+2.51%)
Oct 06, 2020 75.96 76.50 75.30 75.42 995,954 -0.54(-0.71%)
Oct 05, 2020 74.75 76.63 74.75 75.96 976,747 +1.86(+2.52%)
Oct 02, 2020 72.09 74.68 71.71 74.10 531,826 +0.71(+0.96%)
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.