Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.99 -0.19 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 64.43 64.44 63.32 63.60 1,309,119 -0.41(-0.63%)
Aug 29, 2019 63.82 64.16 63.57 64.00 859,678 +1.04(+1.66%)
Aug 28, 2019 62.02 63.11 61.68 62.96 1,055,806 +0.60(+0.96%)
Aug 27, 2019 63.58 63.78 62.29 62.36 751,895 -0.81(-1.28%)
Aug 26, 2019 63.84 63.95 63.07 63.17 614,155 -0.17(-0.27%)
Aug 23, 2019 64.25 64.68 63.13 63.34 748,822 -1.06(-1.65%)
Aug 22, 2019 64.61 64.82 63.92 64.41 647,628 -0.20(-0.31%)
Aug 21, 2019 64.68 64.93 64.23 64.61 582,097 +0.37(+0.57%)
Aug 20, 2019 64.73 64.88 63.94 64.24 773,902 -0.61(-0.94%)
Aug 19, 2019 65.00 65.44 64.46 64.85 989,247 +0.76(+1.19%)
Aug 16, 2019 63.23 64.26 63.21 64.09 2,239,013 +1.27(+2.03%)
Aug 15, 2019 63.25 63.42 62.20 62.81 1,992,952 -0.20(-0.32%)
Aug 14, 2019 64.88 65.91 63.01 63.02 1,792,677 -3.23(-4.87%)
Aug 13, 2019 63.27 66.49 63.27 66.24 2,319,013 +2.80(+4.42%)
Aug 12, 2019 62.67 63.92 62.13 63.44 1,538,709 +0.46(+0.74%)
Aug 09, 2019 63.09 63.89 62.90 62.98 1,762,056 -0.34(-0.53%)
Aug 08, 2019 62.56 64.07 62.34 63.32 1,620,057 +0.98(+1.56%)
Aug 07, 2019 60.79 62.76 60.11 62.34 1,390,706 +0.70(+1.13%)
Aug 06, 2019 61.54 62.31 61.14 61.64 1,536,043 +0.45(+0.74%)
Aug 05, 2019 61.78 62.14 61.01 61.19 2,098,846 -1.66(-2.64%)
Aug 02, 2019 62.77 63.12 61.90 62.85 1,098,335 -0.15(-0.25%)
Aug 01, 2019 61.62 63.84 61.23 63.01 2,740,471 +1.18(+1.91%)
Jul 31, 2019 62.66 62.82 61.13 61.83 1,662,700 -0.86(-1.37%)
Jul 30, 2019 61.77 62.69 61.24 62.69 1,098,714 +0.67(+1.07%)
Jul 29, 2019 62.29 62.46 61.61 62.02 752,952 -0.28(-0.45%)
Jul 26, 2019 61.17 62.34 61.15 62.30 935,277 +1.06(+1.74%)
Jul 25, 2019 62.44 63.30 61.11 61.24 1,035,027 -1.01(-1.63%)
Jul 24, 2019 61.23 62.90 61.14 62.25 2,606,268 +1.07(+1.75%)
Jul 23, 2019 59.78 61.38 59.72 61.18 2,161,595 +1.63(+2.74%)
Jul 22, 2019 57.45 59.61 56.92 59.55 1,861,412 +2.08(+3.61%)
Jul 19, 2019 57.73 58.04 56.15 57.47 1,819,722 -0.08(-0.13%)
Jul 18, 2019 54.97 57.69 54.80 57.55 3,856,955 +0.19(+0.34%)
Jul 17, 2019 58.09 58.32 57.33 57.36 2,456,253 -0.81(-1.39%)
Jul 16, 2019 58.55 58.69 57.76 58.17 1,264,954 -0.31(-0.53%)
Jul 15, 2019 58.43 59.18 58.20 58.48 1,483,846 -0.22(-0.38%)
Jul 12, 2019 59.56 59.67 58.68 58.70 1,154,654 -0.80(-1.35%)
Jul 11, 2019 58.78 59.58 58.55 59.50 1,086,251 +0.57(+0.97%)
Jul 10, 2019 60.03 60.29 58.83 58.93 707,369 -0.62(-1.04%)
Jul 09, 2019 60.15 60.30 59.31 59.55 1,175,394 -0.70(-1.15%)
Jul 08, 2019 61.00 61.23 59.87 60.24 1,397,704 -0.93(-1.52%)
Jul 05, 2019 60.54 61.17 60.15 61.17 787,956 +0.23(+0.38%)
Jul 03, 2019 60.13 61.09 60.02 60.94 636,183 +0.81(+1.35%)
Jul 02, 2019 60.00 60.42 59.39 60.13 1,318,352 +0.17(+0.29%)
Jul 01, 2019 59.67 60.04 58.70 59.95 1,017,356 +0.94(+1.59%)
Jun 28, 2019 57.47 59.13 57.45 59.02 2,824,985 +1.60(+2.79%)
Jun 27, 2019 56.54 57.55 56.17 57.41 1,233,009 +1.15(+2.04%)
Jun 26, 2019 57.25 57.38 55.86 56.26 1,230,898 -1.21(-2.10%)
Jun 25, 2019 57.28 57.95 56.96 57.47 786,206 +0.38(+0.66%)
Jun 24, 2019 57.28 57.74 56.87 57.10 638,054 -0.20(-0.35%)
Jun 21, 2019 57.47 57.55 56.94 57.30 601,397 -0.31(-0.54%)
Jun 20, 2019 57.89 58.31 57.24 57.61 1,345,830 +0.32(+0.56%)
Jun 19, 2019 56.90 57.34 56.04 57.29 1,004,688 +0.61(+1.07%)
Jun 18, 2019 55.81 57.30 55.63 56.68 998,877 +1.17(+2.11%)
Jun 17, 2019 55.98 56.03 55.28 55.51 840,624 -0.45(-0.81%)
Jun 14, 2019 55.93 56.06 55.38 55.97 882,684 -0.08(-0.14%)
Jun 13, 2019 57.67 57.96 55.75 56.04 1,113,344 -1.47(-2.55%)
Jun 12, 2019 57.78 58.24 57.44 57.51 655,958 -0.48(-0.83%)
Jun 11, 2019 58.56 58.59 57.84 57.99 1,238,439 -0.15(-0.27%)
Jun 10, 2019 57.96 59.23 57.91 58.15 1,431,513 +0.56(+0.97%)
Jun 07, 2019 57.70 58.04 57.26 57.59 1,145,751 +0.15(+0.27%)
Jun 06, 2019 54.95 57.49 54.81 57.43 1,958,331 +2.48(+4.52%)
Jun 05, 2019 55.69 55.69 54.46 54.95 1,515,936 -0.34(-0.61%)
Jun 04, 2019 53.93 55.33 53.88 55.29 1,448,852 +1.73(+3.23%)
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.