Indicators

Crown Cork & Seal Company (NY: CCK )

84.78 -0.95 (-1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	51.68	52.43	51.37	51.93	1,548,867	+0.23(+0.45%)
Feb 27, 2017	51.66	51.83	51.38	51.69	557,991	+0.02(+0.04%)
Feb 24, 2017	51.58	51.91	51.43	51.67	546,464	-0.28(-0.54%)
Feb 23, 2017	51.77	52.17	51.61	51.95	890,117	+0.42(+0.81%)
Feb 22, 2017	51.79	51.79	51.22	51.54	618,480	-0.37(-0.71%)
Feb 21, 2017	51.16	52.00	51.16	51.91	891,852	+0.77(+1.50%)
Feb 17, 2017		51.14	51.14	51.14	0	-0.24(-0.47%)
Feb 16, 2017	51.22	51.92	51.22	51.38	810,372	+0.10(+0.19%)
Feb 15, 2017	51.29	51.53	51.17	51.29	735,405	+0.00(+0.00%)
Feb 14, 2017	51.48	51.64	51.10	51.29	725,820	-0.38(-0.73%)
Feb 13, 2017	51.64	52.00	51.37	51.66	905,020	+0.23(+0.45%)
Feb 10, 2017	51.71	51.75	51.05	51.43	796,089	-0.01(-0.02%)
Feb 09, 2017	51.34	51.59	51.06	51.44	794,932	+0.00(+0.00%)
Feb 08, 2017	51.06	51.62	50.92	51.44	983,492	+0.38(+0.74%)
Feb 07, 2017	51.34	51.56	51.03	51.06	1,393,894	-0.27(-0.53%)
Feb 06, 2017	51.40	51.93	50.76	51.33	2,028,335	-0.10(-0.19%)
Feb 03, 2017	51.84	52.52	50.92	51.43	2,352,544	-0.96(-1.83%)
Feb 02, 2017	51.95	52.52	51.42	52.39	1,735,956	+0.26(+0.50%)

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.