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 28, 2018	49.27	49.27	48.29	48.29	2,008,553	-0.78(-1.58%)
Feb 27, 2018	49.61	49.80	49.05	49.07	885,129	-0.58(-1.17%)
Feb 26, 2018	49.63	49.69	48.87	49.65	1,137,559	+0.36(+0.73%)
Feb 23, 2018	49.36	49.58	49.01	49.29	726,194	+0.00(+0.00%)
Feb 22, 2018	48.86	49.42	48.58	49.29	2,576,638	+0.54(+1.11%)
Feb 21, 2018	48.96	49.71	48.74	48.75	1,138,725	-0.26(-0.53%)
Feb 20, 2018	49.58	49.71	48.93	49.01	1,716,184	-0.89(-1.79%)
Feb 16, 2018		49.90	49.90	49.90	0	+0.03(+0.06%)
Feb 15, 2018	49.62	49.64	49.16	49.87	2,872,316	+0.79(+1.62%)
Feb 14, 2018	48.71	49.50	48.60	49.08	1,991,901	+0.03(+0.06%)
Feb 13, 2018	49.38	49.77	48.94	49.05	1,459,994	-0.40(-0.80%)
Feb 12, 2018	49.85	50.27	48.86	49.45	3,854,643	-0.09(-0.18%)
Feb 09, 2018	50.85	51.13	48.90	49.53	2,715,095	-1.05(-2.07%)
Feb 08, 2018	53.17	53.26	50.55	50.58	3,469,448	-2.85(-5.33%)
Feb 07, 2018	53.27	54.73	53.27	53.43	2,395,617	+0.57(+1.08%)
Feb 06, 2018	52.12	53.14	51.67	52.86	1,755,408	-0.39(-0.73%)
Feb 05, 2018	54.90	55.07	52.94	53.25	830,110	-1.87(-3.39%)
Feb 02, 2018	56.25	56.25	54.92	55.12	813,504	-1.38(-2.44%)

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.