Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Cork & Seal Company (NY: CCK )

83.87 -0.16 (-0.19%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 83.50 84.14 83.06 84.03 1,337,965 +0.19(+0.23%)
May 07, 2024 83.52 84.19 83.24 83.84 1,141,486 +0.57(+0.68%)
May 06, 2024 83.01 83.80 82.82 83.27 671,169 +0.82(+0.99%)
May 03, 2024 83.15 83.39 82.09 82.45 841,694 +0.08(+0.10%)
May 02, 2024 83.65 83.82 82.31 82.37 1,007,197 -0.69(-0.83%)
May 01, 2024 82.53 84.38 81.66 83.06 1,847,398 +0.99(+1.21%)
Apr 30, 2024 83.20 85.66 81.91 82.07 2,933,160 +0.98(+1.21%)
Apr 29, 2024 81.09 81.92 80.76 81.09 2,069,158 +0.50(+0.62%)
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%)
Apr 01, 2024 79.27 79.47 78.87 79.31 653,986 +0.05(+0.06%)
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%)
Mar 01, 2024 76.28 76.71 75.58 76.08 1,133,532 -0.30(-0.39%)
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%)
Feb 01, 2024 89.81 90.05 87.92 89.36 2,154,559 +1.15(+1.30%)
Jan 31, 2024 90.82 90.88 88.12 88.22 1,286,357 -2.18(-2.41%)
Jan 30, 2024 89.81 90.72 89.65 90.40 1,057,051 -0.04(-0.04%)
Jan 29, 2024 90.33 90.68 89.40 90.44 1,223,834 -0.31(-0.34%)
Jan 26, 2024 90.85 91.03 90.07 90.75 711,248 +0.53(+0.59%)
Jan 25, 2024 90.95 91.42 89.72 90.22 1,163,295 +0.52(+0.58%)
Jan 24, 2024 91.53 91.69 89.67 89.70 683,336 -1.16(-1.27%)
Jan 23, 2024 91.36 91.51 90.21 90.86 1,063,335 +0.30(+0.33%)
Jan 22, 2024 90.19 91.01 89.96 90.56 553,993 +0.21(+0.23%)
Jan 19, 2024 89.02 90.52 88.05 90.35 842,818 +1.35(+1.51%)
Jan 18, 2024 89.45 89.73 88.44 89.00 801,597 -0.27(-0.30%)
Jan 17, 2024 89.43 90.29 88.96 89.27 823,865 -1.23(-1.35%)
Jan 16, 2024 89.84 90.52 89.14 90.50 866,010 -0.06(-0.07%)
Jan 12, 2024 91.79 92.20 90.22 90.56 413,920 -0.30(-0.33%)
Jan 11, 2024 91.57 91.77 90.43 90.86 903,530 -0.33(-0.36%)
Jan 10, 2024 91.15 91.75 90.66 91.19 759,523 -0.30(-0.33%)
Jan 09, 2024 91.16 91.78 90.38 91.49 561,590 -0.22(-0.24%)
Jan 08, 2024 90.80 91.79 90.23 91.71 858,392 +0.77(+0.84%)
Jan 05, 2024 89.51 91.27 88.98 90.94 1,302,958 +0.89(+0.99%)
Jan 04, 2024 89.69 90.40 89.68 90.05 825,839 +0.23(+0.26%)
Jan 03, 2024 90.35 90.72 88.96 89.82 1,009,568 -1.63(-1.79%)
Jan 02, 2024 90.97 92.31 90.74 91.46 740,258 -0.34(-0.37%)
Dec 29, 2023 92.48 92.85 91.78 91.79 707,508 -1.22(-1.31%)
Dec 28, 2023 93.45 93.48 92.54 93.01 569,800 +0.35(+0.38%)
Dec 27, 2023 92.47 92.96 92.17 92.66 591,394 +0.22(+0.24%)
Dec 26, 2023 91.47 92.99 91.39 92.44 534,779 +0.62(+0.67%)
Dec 22, 2023 92.05 92.72 91.32 91.82 537,983 +0.05(+0.05%)
Dec 21, 2023 91.75 91.95 90.96 91.77 471,450 +0.78(+0.85%)
Dec 20, 2023 92.09 92.88 90.97 91.00 1,172,176 -1.25(-1.35%)
Dec 19, 2023 91.50 92.31 91.25 92.24 2,299,955 +1.43(+1.57%)
Dec 18, 2023 90.34 91.03 89.28 90.82 2,148,387 +1.05(+1.17%)
Dec 15, 2023 90.14 91.18 89.34 89.77 2,196,951 -0.77(-0.85%)
Dec 14, 2023 91.51 93.16 90.51 90.54 1,903,145 +0.38(+0.42%)
Dec 13, 2023 87.20 90.71 87.20 90.16 1,620,761 +2.56(+2.92%)
Dec 12, 2023 87.93 88.02 86.82 87.60 646,970 -0.54(-0.61%)
Dec 11, 2023 88.13 89.32 87.95 88.14 586,625 -0.11(-0.12%)
Dec 08, 2023 88.21 88.86 87.72 88.25 821,567 -0.25(-0.28%)
Dec 07, 2023 88.17 89.19 87.62 88.50 1,036,920 +0.39(+0.44%)
Dec 06, 2023 86.72 88.96 86.45 88.11 1,403,113 +1.94(+2.26%)
Dec 05, 2023 87.65 87.87 85.97 86.16 1,067,808 -2.03(-2.31%)
Dec 04, 2023 87.18 88.37 86.74 88.20 1,088,510 +0.44(+0.50%)
Dec 01, 2023 85.57 88.14 85.20 87.76 1,603,634 +2.02(+2.36%)
Nov 30, 2023 84.10 85.85 83.41 85.73 2,023,251 +1.93(+2.31%)
Nov 29, 2023 82.42 84.06 82.24 83.80 1,266,677 +1.87(+2.29%)
Nov 28, 2023 82.56 82.68 81.56 81.93 869,628 -0.45(-0.54%)
Nov 27, 2023 82.09 82.84 81.33 82.38 1,599,459 -0.30(-0.36%)
Nov 24, 2023 82.45 83.18 82.22 82.67 335,602 +0.61(+0.74%)
Nov 22, 2023 82.90 83.33 82.01 82.07 655,791 -0.84(-1.01%)
Nov 21, 2023 82.50 83.06 82.03 82.90 835,503 +0.11(+0.13%)
Nov 20, 2023 83.12 83.66 81.76 82.79 2,377,263 -0.53(-0.63%)
Nov 17, 2023 83.59 84.20 82.55 83.32 1,586,696 +0.23(+0.28%)
Nov 16, 2023 83.19 84.31 82.45 83.09 1,171,020 -0.77(-0.92%)
Nov 15, 2023 83.01 84.37 82.86 83.86 1,033,632 +0.99(+1.19%)
Nov 14, 2023 81.22 83.20 80.66 82.87 816,502 +2.93(+3.67%)
Nov 13, 2023 79.84 80.65 79.31 79.94 984,303 -0.22(-0.27%)
Nov 10, 2023 79.73 80.28 78.98 80.16 1,041,617 +0.55(+0.69%)
Nov 09, 2023 81.45 81.49 79.26 79.61 2,123,017 -1.34(-1.65%)
Nov 08, 2023 81.11 81.73 80.61 80.95 1,476,576 +0.08(+0.10%)
Nov 07, 2023 81.60 82.23 80.66 80.87 1,564,937 -1.19(-1.45%)
Nov 06, 2023 82.61 83.47 81.68 82.06 1,533,518 -0.75(-0.90%)
Nov 03, 2023 81.71 83.46 80.91 82.80 2,004,713 +2.27(+2.81%)
Nov 02, 2023 81.15 82.31 79.87 80.54 1,563,199 +0.12(+0.15%)
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.