Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2020	92.58	92.91	91.01	91.32	1,167,916	-1.27(-1.37%)
Nov 27, 2020	92.74	93.36	91.54	92.59	318,593	-0.24(-0.26%)
Nov 25, 2020	93.67	94.10	92.15	92.83	482,380	-0.92(-0.98%)
Nov 24, 2020	93.70	94.96	93.26	93.76	681,143	+0.96(+1.03%)
Nov 23, 2020	93.99	95.30	92.59	92.80	774,379	-0.49(-0.53%)
Nov 20, 2020	93.45	94.03	92.42	93.29	584,346	+0.05(+0.05%)
Nov 19, 2020	92.30	93.68	91.82	93.24	481,520	+0.56(+0.61%)
Nov 18, 2020	92.99	94.07	92.43	92.68	963,102	+0.06(+0.06%)
Nov 17, 2020	92.02	92.87	91.68	92.62	742,225	+0.27(+0.29%)
Nov 16, 2020	93.14	93.55	91.53	92.35	700,601	+0.19(+0.21%)
Nov 13, 2020	91.60	92.48	91.17	92.16	448,529	+1.18(+1.30%)
Nov 12, 2020	91.15	91.21	89.39	90.97	614,865	-0.44(-0.48%)
Nov 11, 2020	91.89	91.89	90.17	91.41	758,064	+0.16(+0.17%)
Nov 10, 2020	88.36	91.91	87.84	91.26	961,662	+2.74(+3.10%)
Nov 09, 2020	94.91	96.75	88.15	88.51	1,362,180	-3.66(-3.97%)
Nov 06, 2020	92.56	93.38	91.38	92.18	744,521	-0.23(-0.25%)
Nov 05, 2020	92.05	93.95	91.63	92.41	1,033,880	+1.74(+1.92%)
Nov 04, 2020	89.71	92.40	87.89	90.66	1,116,139	+1.27(+1.42%)
Nov 03, 2020	87.60	89.63	87.20	89.39	963,315	+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.