Indicators

Crown Cork & Seal Company (NY: CCK )

84.19 +0.75 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	98.19	99.82	98.15	99.69	878,981	+1.46(+1.49%)
Jul 28, 2022	96.85	98.60	95.54	98.23	920,240	+2.14(+2.22%)
Jul 27, 2022	95.38	96.92	93.89	96.09	771,836	+2.40(+2.56%)
Jul 26, 2022	93.35	94.65	92.81	93.69	833,153	-0.09(-0.09%)
Jul 25, 2022	93.02	95.24	92.19	93.78	904,274	+0.71(+0.76%)
Jul 22, 2022	95.20	95.79	92.57	93.07	1,412,520	-2.34(-2.46%)
Jul 21, 2022	91.19	95.43	89.46	95.42	2,708,108	+3.42(+3.72%)
Jul 20, 2022	90.40	92.27	90.40	91.99	1,244,102	+1.65(+1.82%)
Jul 19, 2022	86.93	90.69	86.93	90.35	974,847	+3.75(+4.34%)
Jul 18, 2022	87.23	87.80	85.99	86.59	1,155,645	+0.20(+0.23%)
Jul 15, 2022	87.13	87.28	85.92	86.40	877,751	+0.76(+0.89%)
Jul 14, 2022	85.30	85.91	84.17	85.63	1,115,717	-1.02(-1.18%)
Jul 13, 2022	85.23	87.77	84.96	86.65	1,287,029	+0.30(+0.35%)
Jul 12, 2022	86.41	87.96	85.94	86.35	956,876	-0.32(-0.37%)
Jul 11, 2022	86.55	87.38	86.04	86.67	1,640,255	-0.43(-0.50%)
Jul 08, 2022	88.49	89.30	85.46	87.10	2,006,470	-2.45(-2.74%)
Jul 07, 2022	89.65	90.34	89.30	89.55	933,852	+0.25(+0.29%)
Jul 06, 2022	89.30	89.94	88.09	89.30	1,165,301	+0.62(+0.70%)
Jul 05, 2022	89.73	90.55	86.32	88.68	2,608,306	-2.50(-2.74%)

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.