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

Crown Cork & Seal Company (NY: CCK )

84.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 101.78 102.94 101.19 101.36 1,304,119 -1.08(-1.06%)
Oct 28, 2021 100.56 102.87 100.47 102.44 1,340,025 +2.43(+2.43%)
Oct 27, 2021 99.21 102.54 98.51 100.01 1,272,396 +1.34(+1.36%)
Oct 26, 2021 95.73 98.67 2,217,082 +0.17(+0.17%)
Oct 25, 2021 102.27 102.51 97.10 98.50 1,993,959 -3.84(-3.75%)
Oct 22, 2021 101.95 103.88 101.73 102.34 928,047 +0.42(+0.41%)
Oct 21, 2021 102.28 102.63 101.25 101.92 859,855 -0.79(-0.77%)
Oct 20, 2021 101.14 102.95 101.14 102.71 707,607 +1.84(+1.83%)
Oct 19, 2021 100.78 102.10 100.41 100.87 412,764 +0.65(+0.65%)
Oct 18, 2021 100.41 100.87 99.94 100.22 445,381 -0.93(-0.92%)
Oct 15, 2021 102.59 102.86 101.00 101.14 569,532 -0.85(-0.83%)
Oct 14, 2021 99.48 102.16 98.87 101.99 461,185 +2.37(+2.38%)
Oct 13, 2021 99.42 99.94 98.48 99.62 628,272 +1.11(+1.13%)
Oct 12, 2021 100.13 100.34 98.44 98.51 533,378 -1.56(-1.56%)
Oct 11, 2021 101.17 101.95 99.97 100.07 403,721 -0.95(-0.94%)
Oct 08, 2021 101.78 102.09 100.69 101.02 544,933 -0.50(-0.49%)
Oct 07, 2021 101.10 102.44 101.07 101.51 779,067 +1.05(+1.05%)
Oct 06, 2021 99.33 100.55 98.49 100.46 1,115,806 +1.31(+1.32%)
Oct 05, 2021 98.06 99.89 97.63 99.15 655,074 +1.24(+1.26%)
Oct 04, 2021 97.14 98.32 97.03 97.92 744,596 +0.37(+0.38%)
Oct 01, 2021 97.99 98.34 96.91 97.55 791,455 -0.68(-0.69%)
Sep 30, 2021 98.46 99.90 98.19 98.23 877,205 -0.19(-0.20%)
Sep 29, 2021 97.98 99.33 97.56 98.42 933,879 +0.47(+0.48%)
Sep 28, 2021 99.49 99.66 97.80 97.95 900,647 -2.07(-2.07%)
Sep 27, 2021 101.24 102.03 99.68 100.02 1,330,030 -1.71(-1.68%)
Sep 24, 2021 103.12 103.44 101.68 101.73 620,145 -1.80(-1.74%)
Sep 23, 2021 103.09 104.26 103.07 103.53 356,253 +1.13(+1.10%)
Sep 22, 2021 101.42 102.88 100.92 102.40 526,476 +0.99(+0.98%)
Sep 21, 2021 103.12 103.65 101.19 101.41 855,470 -1.39(-1.36%)
Sep 20, 2021 102.47 103.40 101.63 102.80 911,021 -0.37(-0.36%)
Sep 17, 2021 105.03 105.40 102.29 103.17 1,956,120 -2.10(-1.99%)
Sep 16, 2021 105.82 105.82 104.04 105.27 890,990 -0.76(-0.72%)
Sep 15, 2021 102.99 106.54 102.99 106.03 1,367,516 +3.11(+3.02%)
Sep 14, 2021 103.34 103.81 102.23 102.92 829,183 +0.58(+0.57%)
Sep 13, 2021 103.90 104.08 101.75 102.33 1,002,414 -1.13(-1.09%)
Sep 10, 2021 104.18 104.50 103.40 103.46 741,461 -0.28(-0.27%)
Sep 09, 2021 105.76 105.92 103.66 103.74 1,289,262 -3.17(-2.96%)
Sep 08, 2021 107.41 107.56 106.73 106.91 728,701 -0.62(-0.58%)
Sep 07, 2021 108.43 108.81 106.73 107.54 817,519 -1.43(-1.31%)
Sep 03, 2021 108.79 109.30 108.57 108.97 458,129 +0.07(+0.06%)
Sep 02, 2021 107.63 108.96 107.25 108.90 641,426 +1.82(+1.70%)
Sep 01, 2021 106.70 107.77 106.10 107.08 730,786 +0.07(+0.06%)
Aug 31, 2021 107.33 107.93 106.56 107.01 680,012 -0.18(-0.16%)
Aug 30, 2021 106.78 107.80 106.33 107.19 637,521 +0.67(+0.63%)
Aug 27, 2021 106.73 107.48 106.38 106.51 864,433 -0.22(-0.20%)
Aug 26, 2021 107.94 107.94 106.57 106.73 570,648 -1.31(-1.21%)
Aug 25, 2021 106.21 108.30 106.03 108.03 604,958 +1.61(+1.51%)
Aug 24, 2021 105.78 106.59 105.58 106.42 800,899 +0.82(+0.78%)
Aug 23, 2021 105.93 106.25 105.18 105.61 715,664 -0.36(-0.34%)
Aug 20, 2021 104.09 106.16 104.02 105.97 763,447 +1.86(+1.79%)
Aug 19, 2021 104.07 105.49 103.70 104.11 1,179,292 -0.73(-0.70%)
Aug 18, 2021 103.55 105.23 103.38 104.84 647,245 +0.72(+0.69%)
Aug 17, 2021 103.93 104.48 103.29 104.11 736,164 -0.52(-0.49%)
Aug 16, 2021 105.27 105.34 104.11 104.63 631,872 -0.90(-0.85%)
Aug 13, 2021 105.67 105.82 104.81 105.53 566,720 +0.11(+0.10%)
Aug 12, 2021 105.25 105.70 104.32 105.42 526,524 +0.64(+0.61%)
Aug 11, 2021 103.44 105.23 102.83 104.78 1,257,375 +1.69(+1.64%)
Aug 10, 2021 100.60 103.33 100.59 103.09 1,741,315 +2.53(+2.52%)
Aug 09, 2021 98.46 101.01 98.26 100.56 844,574 +1.89(+1.92%)
Aug 06, 2021 97.58 99.16 97.58 98.67 1,098,900 +1.06(+1.09%)
Aug 05, 2021 95.56 97.63 95.28 97.60 1,163,197 +2.63(+2.77%)
Aug 04, 2021 96.44 97.04 94.74 94.97 962,952 -1.92(-1.98%)
Aug 03, 2021 97.03 97.12 96.01 96.89 623,635 -0.23(-0.24%)
Aug 02, 2021 97.15 97.91 96.80 97.13 769,551 +0.09(+0.09%)
Jul 30, 2021 97.23 97.95 96.86 97.04 773,404 -0.12(-0.12%)
Jul 29, 2021 97.86 98.46 96.95 97.15 611,782 +0.01(+0.01%)
Jul 28, 2021 97.27 97.91 96.76 97.15 770,112 +0.32(+0.33%)
Jul 27, 2021 96.80 97.66 95.91 96.82 1,061,146 -0.19(-0.20%)
Jul 26, 2021 94.62 97.22 94.58 97.02 1,804,357 +2.38(+2.52%)
Jul 23, 2021 96.87 96.87 92.67 94.64 3,134,739 -2.67(-2.74%)
Jul 22, 2021 99.01 99.01 96.96 97.30 1,038,366 -1.70(-1.72%)
Jul 21, 2021 100.59 101.35 98.87 99.00 1,761,763 -0.93(-0.93%)
Jul 20, 2021 99.20 102.22 99.20 99.94 1,949,134 +1.36(+1.38%)
Jul 19, 2021 100.54 100.54 98.05 98.58 1,391,113 -2.39(-2.37%)
Jul 16, 2021 101.92 102.88 100.72 100.97 913,516 -0.75(-0.74%)
Jul 15, 2021 101.96 102.14 100.77 101.72 1,166,063 -0.72(-0.70%)
Jul 14, 2021 102.93 103.36 101.98 102.44 1,236,113 -0.29(-0.28%)
Jul 13, 2021 102.73 103.42 102.50 102.73 820,093 -0.21(-0.21%)
Jul 12, 2021 102.00 103.37 101.85 102.94 976,749 +0.25(+0.25%)
Jul 09, 2021 102.42 102.80 101.92 102.69 873,850 +0.83(+0.81%)
Jul 08, 2021 99.93 102.48 99.38 101.86 1,157,541 +0.91(+0.90%)
Jul 07, 2021 99.49 101.36 99.49 100.96 879,474 +1.43(+1.44%)
Jul 06, 2021 100.56 100.59 99.14 99.53 900,682 -0.65(-0.65%)
Jul 02, 2021 100.91 100.91 99.76 100.18 599,450 -0.49(-0.48%)
Jul 01, 2021 99.81 101.19 99.81 100.67 944,344 +1.24(+1.25%)
Jun 30, 2021 99.21 100.13 99.10 99.42 1,403,806 +0.06(+0.06%)
Jun 29, 2021 99.12 99.84 99.05 99.36 798,479 +0.13(+0.13%)
Jun 28, 2021 99.51 99.66 98.78 99.24 818,335 -0.27(-0.27%)
Jun 25, 2021 98.13 100.33 97.98 99.51 1,528,020 +1.89(+1.93%)
Jun 24, 2021 96.60 97.94 96.42 97.62 1,283,185 +1.25(+1.29%)
Jun 23, 2021 97.86 97.86 96.35 96.38 905,227 -1.29(-1.32%)
Jun 22, 2021 96.87 98.18 96.78 97.67 687,048 +0.64(+0.66%)
Jun 21, 2021 96.77 97.41 95.98 97.03 778,343 +1.27(+1.33%)
Jun 18, 2021 95.61 96.76 95.37 95.75 1,475,770 -1.18(-1.21%)
Jun 17, 2021 98.62 98.63 96.13 96.93 992,006 -1.86(-1.88%)
Jun 16, 2021 98.48 99.64 97.96 98.79 1,618,599 +0.26(+0.27%)
Jun 15, 2021 97.21 98.76 97.02 98.53 1,060,537 +1.15(+1.18%)
Jun 14, 2021 98.30 98.58 97.08 97.38 766,078 -1.16(-1.17%)
Jun 11, 2021 98.77 98.77 97.68 98.54 992,302 +0.93(+0.96%)
Jun 10, 2021 97.03 97.87 96.35 97.60 960,219 +0.63(+0.65%)
Jun 09, 2021 96.75 97.34 96.44 96.97 644,894 +0.40(+0.41%)
Jun 08, 2021 97.07 97.51 96.21 96.57 990,635 -0.30(-0.31%)
Jun 07, 2021 97.33 97.76 96.29 96.87 918,479 -0.83(-0.85%)
Jun 04, 2021 98.06 98.33 96.71 97.70 1,105,053 -0.16(-0.16%)
Jun 03, 2021 97.51 98.44 96.54 97.86 1,773,863 -0.07(-0.07%)
Jun 02, 2021 100.68 100.68 97.30 97.92 1,509,238 -2.43(-2.42%)
Jun 01, 2021 101.00 101.51 99.76 100.36 1,024,913 -0.07(-0.07%)
May 28, 2021 100.21 100.82 99.88 100.42 1,184,201 +0.56(+0.56%)
May 27, 2021 100.17 101.73 99.62 99.86 1,534,182 +0.53(+0.54%)
May 26, 2021 101.32 102.90 98.39 99.32 3,548,820 -5.81(-5.52%)
May 25, 2021 108.28 108.32 104.82 105.13 1,118,482 -2.58(-2.39%)
May 24, 2021 107.70 107.88 106.87 107.71 654,890 +0.46(+0.43%)
May 21, 2021 108.43 108.52 106.91 107.25 606,509 -0.77(-0.71%)
May 20, 2021 106.84 108.53 106.84 108.02 1,214,715 +2.23(+2.11%)
May 19, 2021 105.33 106.42 104.61 105.79 570,595 -0.41(-0.38%)
May 18, 2021 108.29 108.29 106.16 106.20 534,442 -2.14(-1.98%)
May 17, 2021 108.42 109.07 107.70 108.34 363,274 -0.30(-0.28%)
May 14, 2021 108.11 109.08 107.97 108.64 389,684 +0.79(+0.73%)
May 13, 2021 106.48 108.00 106.09 107.86 1,044,292 +2.01(+1.90%)
May 12, 2021 108.51 108.91 105.67 105.84 1,023,344 -3.48(-3.19%)
May 11, 2021 108.95 109.93 108.32 109.32 833,668 -0.21(-0.20%)
May 10, 2021 111.19 111.22 109.32 109.54 744,631 -0.90(-0.82%)
May 07, 2021 109.37 111.42 109.02 110.44 1,116,894 +0.81(+0.74%)
May 06, 2021 108.09 109.76 107.54 109.64 1,209,586 +1.90(+1.76%)
May 05, 2021 107.99 108.15 106.54 107.74 632,015 -0.12(-0.11%)
May 04, 2021 107.08 108.02 106.85 107.86 704,463 +0.62(+0.58%)
May 03, 2021 107.14 107.89 106.83 107.23 791,575 +0.62(+0.58%)
Apr 30, 2021 105.12 106.71 105.00 106.61 844,005 +1.53(+1.46%)
Apr 29, 2021 105.72 106.40 104.86 105.08 1,169,579 +0.14(+0.13%)
Apr 28, 2021 106.75 106.93 104.64 104.94 899,510 -1.67(-1.57%)
Apr 27, 2021 105.92 106.75 105.57 106.61 512,600 +0.00(+0.00%)
Apr 26, 2021 106.87 107.34 106.05 106.61 1,075,254 +0.18(+0.17%)
Apr 23, 2021 104.67 106.51 104.00 106.43 1,141,545 +2.37(+2.28%)
Apr 22, 2021 104.57 105.55 103.76 104.06 906,083 -0.62(-0.59%)
Apr 21, 2021 104.08 105.35 103.98 104.68 1,124,085 -0.07(-0.06%)
Apr 20, 2021 105.58 108.43 103.84 104.75 1,925,608 -0.86(-0.82%)
Apr 19, 2021 106.47 106.47 105.25 105.61 1,351,694 -0.31(-0.29%)
Apr 16, 2021 106.03 106.99 105.25 105.92 1,339,698 +0.67(+0.64%)
Apr 15, 2021 104.43 105.50 103.80 105.25 904,421 +1.80(+1.74%)
Apr 14, 2021 103.17 103.66 102.92 103.46 1,265,842 +0.12(+0.11%)
Apr 13, 2021 102.19 103.46 101.50 103.34 1,054,320 +0.86(+0.84%)
Apr 12, 2021 100.93 103.21 100.93 102.48 1,033,172 +0.65(+0.64%)
Apr 09, 2021 101.95 102.43 100.59 101.83 1,076,764 +2.80(+2.82%)
Apr 08, 2021 98.10 99.05 97.18 99.03 679,599 +1.01(+1.03%)
Apr 07, 2021 100.04 100.31 98.01 98.02 929,055 -1.88(-1.89%)
Apr 06, 2021 98.34 100.14 97.73 99.90 760,682 +1.15(+1.16%)
Apr 05, 2021 98.44 99.12 97.55 98.76 859,129 +1.29(+1.32%)
Apr 01, 2021 95.14 97.53 94.31 97.47 1,384,190 +3.24(+3.44%)
Mar 31, 2021 94.19 95.21 93.47 94.22 902,702 -0.01(-0.01%)
Mar 30, 2021 95.30 95.41 93.93 94.23 878,840 -1.46(-1.52%)
Mar 29, 2021 94.64 96.15 94.06 95.69 883,467 +0.55(+0.58%)
Mar 26, 2021 95.57 95.64 93.21 95.14 775,002 +0.25(+0.27%)
Mar 25, 2021 94.16 95.25 93.09 94.88 564,723 +0.67(+0.71%)
Mar 24, 2021 94.28 95.72 94.13 94.21 583,007 +0.45(+0.48%)
Mar 23, 2021 94.74 96.76 93.07 93.77 1,331,019 -1.51(-1.59%)
Mar 22, 2021 93.44 95.77 92.58 95.28 680,157 +1.60(+1.71%)
Mar 19, 2021 93.22 94.42 92.85 93.68 2,242,924 +0.33(+0.35%)
Mar 18, 2021 93.97 95.20 93.33 93.35 2,079,639 -0.77(-0.82%)
Mar 17, 2021 94.04 94.86 93.73 94.12 655,960 -0.07(-0.07%)
Mar 16, 2021 94.53 94.77 93.43 94.18 1,730,685 -0.01(-0.01%)
Mar 15, 2021 93.55 94.32 92.49 94.19 990,992 +0.98(+1.05%)
Mar 12, 2021 94.60 94.80 93.12 93.21 945,863 -1.30(-1.38%)
Mar 11, 2021 95.38 95.99 94.25 94.51 829,626 -0.66(-0.69%)
Mar 10, 2021 95.30 96.29 94.70 95.17 1,560,558 +0.51(+0.54%)
Mar 09, 2021 93.84 95.51 93.04 94.66 1,586,449 +1.36(+1.45%)
Mar 08, 2021 94.09 95.47 93.10 93.30 1,461,493 -0.53(-0.57%)
Mar 05, 2021 94.12 94.26 91.19 93.84 1,809,228 +0.65(+0.70%)
Mar 04, 2021 94.03 95.70 92.05 93.19 1,460,539 -1.36(-1.43%)
Mar 03, 2021 95.59 95.98 94.54 94.54 1,094,584 -1.06(-1.10%)
Mar 02, 2021 95.50 96.69 94.80 95.60 879,528 +0.28(+0.29%)
Mar 01, 2021 93.72 96.50 93.72 95.32 915,108 +2.72(+2.94%)
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%)
Feb 01, 2021 88.41 89.07 86.31 88.97 1,047,108 +1.62(+1.85%)
Jan 29, 2021 86.56 87.82 85.49 87.35 864,623 -0.13(-0.14%)
Jan 28, 2021 84.44 87.99 84.38 87.48 3,069,884 +4.15(+4.98%)
Jan 27, 2021 88.90 88.90 82.99 83.33 1,908,035 -7.01(-7.76%)
Jan 26, 2021 90.58 91.39 89.84 90.34 1,624,757 +0.23(+0.26%)
Jan 25, 2021 90.02 90.55 86.50 90.11 2,085,893 -0.73(-0.80%)
Jan 22, 2021 91.33 91.36 88.04 90.83 1,410,560 -0.81(-0.89%)
Jan 21, 2021 92.65 92.68 91.42 91.65 714,095 -1.10(-1.19%)
Jan 20, 2021 91.40 93.24 89.69 92.75 832,340 +1.88(+2.07%)
Jan 19, 2021 92.84 93.30 90.70 90.87 826,836 -1.38(-1.49%)
Jan 15, 2021 92.25 93.28 90.96 92.25 1,290,330 -0.53(-0.57%)
Jan 14, 2021 95.32 95.60 92.55 92.78 781,676 -2.56(-2.68%)
Jan 13, 2021 95.64 96.02 94.46 95.34 741,469 -0.38(-0.39%)
Jan 12, 2021 96.67 96.89 95.35 95.72 664,853 -1.22(-1.26%)
Jan 11, 2021 95.56 97.38 95.44 96.94 643,804 +0.38(+0.39%)
Jan 08, 2021 98.16 98.25 95.06 96.56 680,924 -1.09(-1.11%)
Jan 07, 2021 98.23 98.23 96.40 97.64 752,881 +0.50(+0.52%)
Jan 06, 2021 95.01 98.00 94.95 97.14 629,108 +2.72(+2.88%)
Jan 05, 2021 94.31 95.37 93.72 94.42 495,924 +0.16(+0.17%)
Jan 04, 2021 97.21 97.72 94.05 94.25 968,358 -2.84(-2.92%)
Dec 31, 2020 97.09 97.09 97.09 532,105 +0.35(+0.36%)
Dec 30, 2020 95.93 97.30 95.11 96.74 532,105 +1.61(+1.69%)
Dec 29, 2020 94.95 95.93 94.72 95.13 511,609 +0.50(+0.53%)
Dec 28, 2020 95.89 96.42 94.29 94.63 424,299 -0.91(-0.95%)
Dec 24, 2020 94.23 95.78 94.18 95.54 357,077 +1.59(+1.69%)
Dec 23, 2020 94.34 94.83 93.63 93.95 452,813 -0.38(-0.40%)
Dec 22, 2020 94.37 95.15 94.16 94.33 750,363 -0.33(-0.35%)
Dec 21, 2020 92.37 95.11 91.66 94.66 751,763 +1.36(+1.45%)
Dec 18, 2020 95.25 95.53 93.02 93.30 1,480,737 -1.73(-1.83%)
Dec 17, 2020 94.96 95.37 94.04 95.04 862,960 +0.77(+0.81%)
Dec 16, 2020 95.60 95.77 93.99 94.27 656,378 -1.06(-1.11%)
Dec 15, 2020 93.73 95.79 93.49 95.33 751,315 +3.09(+3.35%)
Dec 14, 2020 94.61 94.76 92.00 92.24 685,900 -1.56(-1.66%)
Dec 11, 2020 93.49 94.20 93.00 93.80 932,220 -0.52(-0.55%)
Dec 10, 2020 93.70 94.74 93.56 94.32 798,421 +0.23(+0.25%)
Dec 09, 2020 95.69 96.11 92.77 94.09 830,691 -1.10(-1.16%)
Dec 08, 2020 94.71 95.71 94.48 95.19 547,319 -0.02(-0.02%)
Dec 07, 2020 94.93 95.70 94.74 95.21 408,256 +0.01(+0.01%)
Dec 04, 2020 94.04 95.44 94.04 95.20 570,085 +1.59(+1.70%)
Dec 03, 2020 93.32 94.69 93.11 93.61 723,689 -0.09(-0.09%)
Dec 02, 2020 94.58 94.78 92.70 93.70 1,104,851 -1.57(-1.65%)
Dec 01, 2020 92.91 96.35 91.92 95.27 1,437,018 +3.94(+4.32%)
Nov 30, 2020 92.59 92.92 91.02 91.33 1,167,878 -1.27(-1.37%)
Nov 27, 2020 92.74 93.36 91.54 92.60 318,583 -0.24(-0.26%)
Nov 25, 2020 93.67 94.11 92.15 92.84 482,364 -0.92(-0.98%)
Nov 24, 2020 93.70 94.96 93.26 93.76 681,121 +0.96(+1.03%)
Nov 23, 2020 93.99 95.30 92.60 92.80 774,353 -0.49(-0.53%)
Nov 20, 2020 93.46 94.03 92.42 93.29 584,327 +0.05(+0.05%)
Nov 19, 2020 92.30 93.68 91.82 93.24 481,504 +0.56(+0.61%)
Nov 18, 2020 92.99 94.07 92.43 92.68 963,070 +0.06(+0.06%)
Nov 17, 2020 92.02 92.88 91.68 92.62 742,201 +0.27(+0.29%)
Nov 16, 2020 93.15 93.55 91.53 92.35 700,578 +0.19(+0.21%)
Nov 13, 2020 91.61 92.48 91.17 92.16 448,514 +1.18(+1.30%)
Nov 12, 2020 91.15 91.21 89.40 90.98 614,845 -0.44(-0.48%)
Nov 11, 2020 91.90 91.90 90.17 91.41 758,039 +0.16(+0.17%)
Nov 10, 2020 88.36 91.92 87.85 91.26 961,630 +2.74(+3.10%)
Nov 09, 2020 94.91 96.76 88.16 88.52 1,362,135 -3.66(-3.97%)
Nov 06, 2020 92.57 93.38 91.38 92.18 744,496 -0.23(-0.25%)
Nov 05, 2020 92.05 93.95 91.64 92.41 1,033,846 +1.74(+1.92%)
Nov 04, 2020 89.72 92.40 87.90 90.67 1,116,103 +1.27(+1.42%)
Nov 03, 2020 87.61 89.63 87.21 89.40 963,284 +0.25(+0.28%)
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.