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 (%)
Feb 26, 2021	94.26	94.88	92.40	92.60	1,154,103	-0.86(-0.92%)
Feb 25, 2021	95.60	96.30	93.44	93.46	1,627,343	-2.56(-2.66%)
Feb 24, 2021	94.80	96.64	94.12	96.02	834,055	+1.20(+1.27%)
Feb 23, 2021	96.71	96.80	93.55	94.81	1,114,594	-2.24(-2.31%)
Feb 22, 2021	98.50	98.50	96.55	97.05	754,186	-0.82(-0.84%)
Feb 19, 2021	96.36	98.13	96.17	97.88	811,577	+1.88(+1.96%)
Feb 18, 2021	95.29	96.55	95.07	96.00	859,939	+0.08(+0.08%)
Feb 17, 2021	96.25	96.34	95.07	95.92	652,987	-0.48(-0.50%)
Feb 16, 2021	95.73	96.77	95.21	96.40	646,768	+0.51(+0.54%)
Feb 12, 2021	93.84	96.36	93.79	95.89	725,301	+2.19(+2.34%)
Feb 11, 2021	95.42	96.66	92.36	93.70	1,181,598	-1.31(-1.38%)
Feb 10, 2021	95.79	98.79	93.72	95.01	2,301,155	+5.16(+5.74%)
Feb 09, 2021	90.57	91.07	89.54	89.85	631,432	-0.93(-1.02%)
Feb 08, 2021	90.22	91.28	89.84	90.78	644,677	+0.91(+1.01%)
Feb 05, 2021	88.86	90.09	88.17	89.87	997,443	+1.83(+2.08%)
Feb 04, 2021	89.25	89.28	87.52	88.04	867,361	-0.89(-1.00%)
Feb 03, 2021	89.81	90.23	88.65	88.93	640,017	-0.80(-0.90%)
Feb 02, 2021	89.87	90.94	89.57	89.74	775,746	+0.77(+0.86%)

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.