Indicators

Crown Cork & Seal Company (NY: CCK )

83.67 +0.30 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.69	40.38	39.69	40.28	1,090,738	+0.76(+1.91%)
Dec 28, 2018	40.22	40.49	39.40	39.52	1,179,078	-0.46(-1.14%)
Dec 27, 2018	38.72	40.01	38.24	39.98	1,677,750	+0.66(+1.68%)
Dec 26, 2018	38.54	39.49	37.84	39.32	2,423,298	+0.92(+2.40%)
Dec 24, 2018	39.68	39.73	38.25	38.40	1,016,226	-1.33(-3.34%)
Dec 21, 2018	41.48	42.10	39.68	39.73	1,716,140	-1.75(-4.23%)
Dec 20, 2018	43.75	43.75	41.07	41.48	3,052,793	-2.34(-5.33%)
Dec 19, 2018	43.64	44.47	43.12	43.82	2,303,802	+0.10(+0.22%)
Dec 18, 2018	44.00	44.66	43.42	43.72	1,350,915	-0.09(-0.20%)
Dec 17, 2018	44.37	44.49	43.49	43.81	1,396,302	-0.71(-1.59%)
Dec 14, 2018	43.84	44.76	43.81	44.51	1,786,730	+0.45(+1.01%)
Dec 13, 2018	44.87	44.96	43.88	44.07	1,234,067	-0.59(-1.32%)
Dec 12, 2018	45.14	45.52	44.36	44.66	1,715,270	+0.20(+0.46%)
Dec 11, 2018	46.61	46.85	43.90	44.46	1,990,025	-1.30(-2.84%)
Dec 10, 2018	46.32	46.83	45.66	45.76	1,741,515	-0.76(-1.62%)
Dec 07, 2018	46.24	47.28	45.95	46.51	1,449,879	-0.03(-0.06%)
Dec 06, 2018	47.64	47.67	45.73	46.54	2,866,733	-1.96(-4.04%)
Dec 04, 2018	49.48	49.81	48.20	48.50	1,417,990	-1.31(-2.63%)

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.