Indicators

Crown Cork & Seal Company (NY: CCK )

83.60 +0.23 (+0.28%)

Streaming Delayed Price Updated: 11:50 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.50	54.50	54.50	0	-0.02(-0.04%)
Dec 28, 2017	54.19	54.69	54.03	54.52	1,888,248	+0.42(+0.77%)
Dec 27, 2017	54.26	54.33	53.88	54.11	1,230,828	-0.08(-0.14%)
Dec 26, 2017	54.59	54.66	53.66	54.19	1,765,384	-0.22(-0.41%)
Dec 22, 2017	54.49	54.62	54.25	54.41	1,300,432	-0.10(-0.18%)
Dec 21, 2017	55.18	55.50	54.45	54.50	1,475,989	-0.32(-0.58%)
Dec 20, 2017	55.23	55.90	53.99	54.82	4,438,651	+0.05(+0.09%)
Dec 19, 2017	56.69	60.34	54.62	54.78	7,253,690	-1.21(-2.16%)
Dec 18, 2017	56.15	56.67	55.91	55.99	643,493	-0.08(-0.14%)
Dec 15, 2017	56.01	56.58	55.62	56.06	962,140	+0.44(+0.78%)
Dec 14, 2017	56.24	56.70	55.33	55.63	1,146,519	-0.76(-1.34%)
Dec 13, 2017	56.53	56.88	56.33	56.38	467,344	-0.21(-0.38%)
Dec 12, 2017	56.81	57.08	56.45	56.60	621,570	-0.20(-0.36%)
Dec 11, 2017	57.17	57.17	56.57	56.80	759,508	-0.17(-0.31%)
Dec 08, 2017	57.46	57.46	56.33	56.98	953,802	-0.44(-0.76%)
Dec 07, 2017	57.70	57.95	57.26	57.41	555,754	-0.09(-0.15%)
Dec 06, 2017	57.90	58.05	57.29	57.50	530,291	-0.41(-0.70%)
Dec 05, 2017	58.17	58.17	57.35	57.91	835,031	-0.42(-0.71%)
Dec 04, 2017	58.10	58.88	57.90	58.32	468,047	+0.66(+1.14%)

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.