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 (%)
Sep 28, 2018	46.20	46.90	46.03	46.51	2,106,551	+0.23(+0.50%)
Sep 27, 2018	46.65	46.79	46.23	46.28	1,076,781	-0.20(-0.44%)
Sep 26, 2018	45.79	46.66	45.52	46.48	1,964,718	+0.75(+1.63%)
Sep 25, 2018	46.99	46.99	45.68	45.74	1,307,066	-1.03(-2.20%)
Sep 24, 2018	47.10	47.26	46.19	46.76	2,006,686	-0.44(-0.92%)
Sep 21, 2018	46.39	47.31	46.12	47.20	2,301,809	+0.73(+1.56%)
Sep 20, 2018	46.52	46.97	46.11	46.47	1,289,341	+0.02(+0.04%)
Sep 19, 2018	46.18	46.62	45.94	46.45	1,986,682	+0.07(+0.15%)
Sep 18, 2018	45.09	46.67	44.72	46.38	2,646,283	+1.65(+3.68%)
Sep 17, 2018	44.56	44.85	44.40	44.74	1,418,038	+0.16(+0.35%)
Sep 14, 2018	43.45	44.81	43.36	44.58	2,258,361	+1.14(+2.63%)
Sep 13, 2018	43.05	43.70	43.05	43.44	1,679,650	+0.57(+1.33%)
Sep 12, 2018	42.82	43.18	42.61	42.87	1,161,156	+0.12(+0.27%)
Sep 11, 2018	42.52	42.91	41.89	42.75	1,449,953	-0.09(-0.20%)
Sep 10, 2018	41.80	43.05	41.74	42.84	1,907,630	+1.29(+3.10%)
Sep 07, 2018	41.52	41.70	41.23	41.55	871,641	-0.07(-0.16%)
Sep 06, 2018	41.23	41.73	40.97	41.62	1,829,983	+0.38(+0.92%)
Sep 05, 2018	40.51	41.34	40.51	41.24	1,695,730	+0.63(+1.55%)

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.