Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 29, 2023 92.19 92.56 91.50 91.51 709,726 -1.21(-1.31%)
Dec 28, 2023 93.16 93.19 92.25 92.72 571,586 +0.35(+0.38%)
Dec 27, 2023 92.18 92.67 91.89 92.37 593,248 +0.22(+0.24%)
Dec 26, 2023 91.18 92.70 91.10 92.15 536,455 +0.62(+0.67%)
Dec 22, 2023 91.77 92.43 91.03 91.54 539,670 +0.05(+0.05%)
Dec 21, 2023 91.46 91.67 90.67 91.49 472,928 +0.78(+0.85%)
Dec 20, 2023 91.81 92.59 90.68 90.71 1,175,851 -1.24(-1.35%)
Dec 19, 2023 91.21 92.02 90.96 91.96 2,307,166 +1.42(+1.57%)
Dec 18, 2023 90.06 90.74 89.00 90.53 2,155,123 +1.04(+1.17%)
Dec 15, 2023 89.86 90.89 89.06 89.49 2,203,839 -0.77(-0.85%)
Dec 14, 2023 91.22 92.86 90.23 90.26 1,909,112 +0.38(+0.42%)
Dec 13, 2023 86.93 90.42 86.93 89.88 1,625,843 +2.55(+2.92%)
Dec 12, 2023 87.65 87.74 86.55 87.32 648,999 -0.54(-0.61%)
Dec 11, 2023 87.85 89.04 87.67 87.86 588,464 -0.11(-0.12%)
Dec 08, 2023 87.93 88.59 87.44 87.97 824,143 -0.25(-0.28%)
Dec 07, 2023 87.89 88.91 87.34 88.22 1,040,171 +0.39(+0.44%)
Dec 06, 2023 86.45 88.69 86.18 87.83 1,407,512 +1.94(+2.26%)
Dec 05, 2023 87.37 87.60 85.70 85.89 1,071,156 -2.03(-2.31%)
Dec 04, 2023 86.91 88.09 86.47 87.92 1,091,923 +0.44(+0.50%)
Dec 01, 2023 85.31 87.86 84.93 87.48 1,608,662 +2.02(+2.36%)
Nov 30, 2023 83.84 85.59 83.15 85.47 2,029,595 +1.93(+2.31%)
Nov 29, 2023 82.16 83.80 81.98 83.54 1,270,649 +1.87(+2.29%)
Nov 28, 2023 82.31 82.43 81.30 81.67 872,354 -0.45(-0.54%)
Nov 27, 2023 81.83 82.58 81.07 82.12 1,604,474 -0.30(-0.36%)
Nov 24, 2023 82.20 82.92 81.97 82.42 336,654 +0.61(+0.74%)
Nov 22, 2023 82.64 83.07 81.75 81.81 657,847 -0.83(-1.01%)
Nov 21, 2023 82.25 82.80 81.77 82.64 838,123 +0.11(+0.13%)
Nov 20, 2023 82.86 83.39 81.51 82.53 2,384,716 -0.53(-0.63%)
Nov 17, 2023 83.33 83.95 82.30 83.06 1,591,671 +0.23(+0.28%)
Nov 16, 2023 82.93 84.05 82.19 82.83 1,174,691 -0.77(-0.92%)
Nov 15, 2023 82.75 84.11 82.60 83.60 1,036,873 +0.98(+1.19%)
Nov 14, 2023 80.97 82.94 80.41 82.61 819,061 +2.92(+3.67%)
Nov 13, 2023 79.59 80.40 79.06 79.69 987,389 -0.22(-0.27%)
Nov 10, 2023 79.48 80.03 78.73 79.91 1,044,883 +0.55(+0.69%)
Nov 09, 2023 81.19 81.23 79.01 79.37 2,129,673 -1.33(-1.65%)
Nov 08, 2023 80.86 81.47 80.36 80.70 1,481,205 +0.08(+0.10%)
Nov 07, 2023 81.34 81.97 80.41 80.62 1,569,844 -1.18(-1.45%)
Nov 06, 2023 82.35 83.21 81.42 81.80 1,538,326 -0.74(-0.90%)
Nov 03, 2023 81.45 83.20 80.66 82.54 2,010,998 +2.26(+2.81%)
Nov 02, 2023 80.90 82.06 79.62 80.28 1,568,100 +0.12(+0.15%)
Nov 01, 2023 79.96 80.57 79.34 80.16 1,621,009 +0.31(+0.38%)
Oct 31, 2023 79.72 80.54 79.32 79.86 1,203,207 +0.22(+0.27%)
Oct 30, 2023 79.60 80.37 78.85 79.64 1,928,968 +0.85(+1.08%)
Oct 27, 2023 80.58 80.58 78.13 78.79 1,269,235 -1.60(-1.98%)
Oct 26, 2023 78.88 82.05 78.88 80.38 1,164,628 +1.84(+2.35%)
Oct 25, 2023 80.26 80.98 78.24 78.54 1,307,741 -2.31(-2.86%)
Oct 24, 2023 77.59 81.27 76.42 80.85 2,696,313 +4.54(+5.95%)
Oct 23, 2023 77.11 77.49 75.89 76.31 1,403,420 -1.29(-1.66%)
Oct 20, 2023 79.05 79.68 77.20 77.60 1,069,415 -1.56(-1.97%)
Oct 19, 2023 79.74 80.57 78.76 79.15 988,628 -1.30(-1.61%)
Oct 18, 2023 81.07 81.62 80.39 80.45 1,424,447 -1.50(-1.83%)
Oct 17, 2023 79.40 82.34 79.31 81.95 939,483 +1.62(+2.01%)
Oct 16, 2023 79.41 80.69 78.75 80.33 883,269 +1.70(+2.17%)
Oct 13, 2023 79.89 80.36 77.79 78.63 979,625 -0.76(-0.96%)
Oct 12, 2023 81.67 81.91 78.94 79.39 1,143,379 -3.71(-4.46%)
Oct 11, 2023 84.21 85.08 82.48 83.10 865,215 -0.63(-0.76%)
Oct 10, 2023 82.50 84.23 81.90 83.73 1,597,222 +0.80(+0.97%)
Oct 09, 2023 80.96 83.42 79.26 82.93 1,771,952 +1.56(+1.91%)
Oct 06, 2023 84.70 84.87 81.34 81.37 1,827,067 -3.41(-4.02%)
Oct 05, 2023 86.67 87.23 83.87 84.78 1,223,560 -2.17(-2.50%)
Oct 04, 2023 86.51 87.14 85.32 86.95 723,512 +0.94(+1.09%)
Oct 03, 2023 86.32 87.48 85.41 86.01 695,085 -1.24(-1.42%)
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.