Indicators

Crown Cork & Seal Company (NY: CCK )

83.67 +0.30 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	52.69	52.83	52.36	52.61	1,162,987	-0.21(-0.40%)
Feb 27, 2019	52.71	53.22	52.53	52.82	980,496	+0.02(+0.04%)
Feb 26, 2019	53.21	53.66	52.79	52.80	820,332	-0.41(-0.76%)
Feb 25, 2019	52.97	53.62	52.83	53.21	985,006	+0.42(+0.79%)
Feb 22, 2019	52.91	53.17	52.41	52.79	617,455	+0.18(+0.35%)
Feb 21, 2019	52.61	53.00	52.30	52.61	662,602	+0.03(+0.06%)
Feb 20, 2019	52.08	52.81	52.01	52.58	1,064,242	+0.48(+0.93%)
Feb 19, 2019	51.76	52.31	51.43	52.09	1,136,973	+0.47(+0.90%)
Feb 15, 2019	51.95	52.01	51.42	51.63	1,237,490	+0.13(+0.24%)
Feb 14, 2019	52.47	52.51	51.50	51.50	2,817,018	-1.16(-2.21%)
Feb 13, 2019	51.98	52.93	51.82	52.66	1,990,376	+0.91(+1.76%)
Feb 12, 2019	51.83	52.42	51.67	51.75	2,666,333	+0.10(+0.19%)
Feb 11, 2019	51.35	52.75	51.31	51.66	4,053,888	+0.51(+1.00%)
Feb 08, 2019	50.63	51.21	50.08	51.14	2,881,493	+0.27(+0.53%)
Feb 07, 2019	49.05	51.46	47.61	50.87	3,419,494	+0.65(+1.29%)
Feb 06, 2019	49.48	50.73	49.47	50.22	3,127,937	+0.38(+0.76%)
Feb 05, 2019	49.55	49.86	49.16	49.84	3,269,444	+0.49(+1.00%)
Feb 04, 2019	49.46	50.10	49.26	49.35	1,340,036	-0.20(-0.41%)

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.