Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 -0.35 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	84.92	86.92	84.79	86.89	1,073,193	+1.79(+2.11%)
Jan 30, 2023	86.66	87.27	85.10	85.10	1,978,119	-2.08(-2.39%)
Jan 27, 2023	86.88	87.33	85.77	87.18	1,023,312	-0.32(-0.36%)
Jan 26, 2023	86.25	87.50	85.86	87.49	536,860	+1.74(+2.03%)
Jan 25, 2023	85.34	86.39	84.33	85.75	957,760	-0.26(-0.30%)
Jan 24, 2023	87.47	88.24	85.98	86.01	535,620	-1.96(-2.23%)
Jan 23, 2023	86.12	88.31	85.85	87.97	643,143	+1.82(+2.12%)
Jan 20, 2023	85.07	86.27	84.73	86.14	1,587,031	+1.85(+2.20%)
Jan 19, 2023	84.77	86.02	83.92	84.29	913,031	-0.86(-1.01%)
Jan 18, 2023	85.98	86.28	85.08	85.15	776,656	-0.34(-0.40%)
Jan 17, 2023	86.55	86.73	84.53	85.49	990,847	-0.82(-0.95%)
Jan 13, 2023	84.65	86.55	84.54	86.31	778,303	+1.03(+1.21%)
Jan 12, 2023	84.56	85.98	83.91	85.28	866,733	+1.76(+2.11%)
Jan 11, 2023	84.23	84.52	82.95	83.51	777,282	-0.50(-0.60%)
Jan 10, 2023	83.45	84.15	82.58	84.02	3,194,655	+0.43(+0.52%)
Jan 09, 2023	83.34	85.25	82.60	83.58	3,237,022	+0.90(+1.08%)
Jan 06, 2023	82.95	83.58	82.02	82.68	1,506,203	+0.61(+0.74%)
Jan 05, 2023	81.17	82.07	80.17	82.07	992,323	+0.14(+0.17%)
Jan 04, 2023	81.29	82.76	81.04	81.94	701,830	+0.63(+0.78%)

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.