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 (%)
May 28, 2021	100.21	100.82	99.88	100.42	1,184,201	+0.56(+0.56%)
May 27, 2021	100.17	101.73	99.62	99.86	1,534,182	+0.53(+0.54%)
May 26, 2021	101.32	102.90	98.39	99.32	3,548,820	-5.81(-5.52%)
May 25, 2021	108.28	108.32	104.82	105.13	1,118,482	-2.58(-2.39%)
May 24, 2021	107.70	107.88	106.87	107.71	654,890	+0.46(+0.43%)
May 21, 2021	108.43	108.52	106.91	107.25	606,509	-0.77(-0.71%)
May 20, 2021	106.84	108.53	106.84	108.02	1,214,715	+2.23(+2.11%)
May 19, 2021	105.33	106.42	104.61	105.79	570,595	-0.41(-0.38%)
May 18, 2021	108.29	108.29	106.16	106.20	534,442	-2.14(-1.98%)
May 17, 2021	108.42	109.07	107.70	108.34	363,274	-0.30(-0.28%)
May 14, 2021	108.11	109.08	107.97	108.64	389,684	+0.79(+0.73%)
May 13, 2021	106.48	108.00	106.09	107.86	1,044,292	+2.01(+1.90%)
May 12, 2021	108.51	108.91	105.67	105.84	1,023,344	-3.48(-3.19%)
May 11, 2021	108.95	109.93	108.32	109.32	833,668	-0.21(-0.20%)
May 10, 2021	111.19	111.22	109.32	109.54	744,631	-0.90(-0.82%)
May 07, 2021	109.37	111.42	109.02	110.44	1,116,894	+0.81(+0.74%)
May 06, 2021	108.09	109.76	107.54	109.64	1,209,586	+1.90(+1.76%)
May 05, 2021	107.99	108.15	106.54	107.74	632,015	-0.12(-0.11%)
May 04, 2021	107.08	108.02	106.85	107.86	704,463	+0.62(+0.58%)

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.