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 (%)
Apr 26, 2024	80.82	81.29	80.00	80.59	1,903,829	+0.81(+1.02%)
Apr 25, 2024	78.41	79.98	78.16	79.78	1,596,497	+0.95(+1.21%)
Apr 24, 2024	78.34	79.18	77.90	78.83	1,602,287	+0.23(+0.29%)
Apr 23, 2024	78.80	80.58	78.55	78.60	1,154,864	-0.83(-1.04%)
Apr 22, 2024	78.00	79.68	77.12	79.43	1,036,866	+1.76(+2.27%)
Apr 19, 2024	76.43	77.87	76.15	77.67	1,084,330	+0.75(+0.98%)
Apr 18, 2024	76.76	77.07	76.15	76.92	593,025	+0.49(+0.64%)
Apr 17, 2024	76.87	77.02	76.04	76.43	889,942	-0.55(-0.71%)
Apr 16, 2024	77.11	77.50	75.75	76.98	998,845	+0.78(+1.02%)
Apr 15, 2024	78.29	78.71	75.28	76.20	1,338,167	-1.11(-1.44%)
Apr 12, 2024	78.87	79.52	76.87	77.31	1,110,729	-2.20(-2.77%)
Apr 11, 2024	79.49	79.95	78.99	79.51	802,164	+0.01(+0.01%)
Apr 10, 2024	79.02	79.70	78.43	79.50	961,662	-1.06(-1.32%)
Apr 09, 2024	77.33	80.57	77.21	80.56	1,388,000	+3.57(+4.64%)
Apr 08, 2024	77.49	77.90	76.70	76.99	736,265	-0.31(-0.40%)
Apr 05, 2024	77.34	78.01	77.23	77.30	608,660	-0.20(-0.26%)
Apr 04, 2024	77.91	78.79	77.28	77.50	584,480	+0.08(+0.10%)
Apr 03, 2024	77.70	78.38	76.90	77.42	756,120	-0.73(-0.93%)
Apr 02, 2024	79.12	79.25	77.97	78.15	803,682	-1.16(-1.46%)

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.