Indicators

Crown Cork & Seal Company (NY: CCK )

80.59 +0.81 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	78.29	79.31	79.31	79.26	1,403,654	+0.75(+0.96%)
Mar 27, 2024	77.35	78.51	77.12	78.51	882,531	+1.08(+1.39%)
Mar 26, 2024	77.97	78.09	77.33	77.43	996,270	+0.04(+0.05%)
Mar 25, 2024	77.87	78.34	77.36	77.39	790,582	-0.16(-0.21%)
Mar 22, 2024	78.22	78.22	77.12	77.55	1,057,542	-0.20(-0.26%)
Mar 21, 2024	77.69	77.81	77.10	77.75	1,210,950	+0.46(+0.60%)
Mar 20, 2024	76.81	77.70	76.68	77.29	1,550,581	+0.03(+0.04%)
Mar 19, 2024	77.41	78.19	77.06	77.26	1,461,783	-0.17(-0.22%)
Mar 18, 2024	77.60	78.20	76.91	77.43	1,462,251	-0.29(-0.37%)
Mar 15, 2024	77.00	78.63	77.00	77.72	1,872,614	+0.46(+0.60%)
Mar 14, 2024	77.51	78.06	76.81	77.26	1,255,355	-0.70(-0.90%)
Mar 13, 2024	77.66	78.62	77.66	77.96	1,091,077	+0.21(+0.27%)
Mar 12, 2024	78.52	78.58	77.29	77.75	1,151,650	-0.24(-0.31%)
Mar 11, 2024	77.64	78.68	77.49	77.99	986,900	+0.26(+0.33%)
Mar 08, 2024	77.91	78.55	77.66	77.73	897,383	+0.18(+0.23%)
Mar 07, 2024	76.35	77.65	76.04	77.55	1,213,277	+1.79(+2.37%)
Mar 06, 2024	75.27	76.19	74.77	75.76	953,681	+1.35(+1.81%)
Mar 05, 2024	75.32	75.73	74.08	74.41	1,463,704	-1.25(-1.65%)
Mar 04, 2024	76.50	76.53	75.53	75.66	1,341,983	-0.42(-0.55%)

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.