Indicators

Crown Cork & Seal Company (NY: CCK )

84.03 +0.19 (+0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	75.56	76.56	74.75	76.37	1,904,065	+1.50(+2.00%)
Feb 28, 2024	76.80	77.45	74.68	74.88	1,813,499	-2.36(-3.06%)
Feb 27, 2024	76.13	77.44	75.85	77.24	1,208,490	+1.64(+2.18%)
Feb 26, 2024	76.40	77.49	75.59	75.60	791,903	-1.08(-1.40%)
Feb 23, 2024	77.24	77.42	76.22	76.67	869,863	+0.10(+0.13%)
Feb 22, 2024	74.90	76.87	74.83	76.57	1,615,206	+1.57(+2.09%)
Feb 21, 2024	72.80	75.03	72.80	75.01	1,536,816	+2.10(+2.88%)
Feb 20, 2024	71.87	73.53	71.56	72.91	1,159,204	+0.88(+1.22%)
Feb 16, 2024	71.39	72.04	70.77	72.03	1,812,488	+0.32(+0.44%)
Feb 15, 2024	73.37	73.78	71.56	71.71	1,883,554	-1.53(-2.08%)
Feb 14, 2024	73.44	73.96	72.56	73.23	1,662,230	-0.06(-0.08%)
Feb 13, 2024	74.10	74.46	73.06	73.29	1,700,449	-2.10(-2.79%)
Feb 12, 2024	74.75	75.99	74.56	75.40	1,847,560	+0.85(+1.14%)
Feb 09, 2024	74.69	75.18	73.14	74.55	1,346,723	+0.50(+0.67%)
Feb 08, 2024	74.66	75.29	73.70	74.05	1,883,166	-0.67(-0.89%)
Feb 07, 2024	78.75	78.75	74.41	74.72	2,637,887	-1.70(-2.23%)
Feb 06, 2024	70.61	77.51	69.39	76.42	5,868,357	-11.62(-13.20%)
Feb 05, 2024	87.56	88.19	86.35	88.05	1,208,061	-0.71(-0.80%)
Feb 02, 2024	88.10	88.97	87.00	88.75	1,173,352	-0.61(-0.68%)

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.