Skip to main content

Crown Cork & Seal Company (NY: CCK )

84.79 -0.11 (-0.13%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 85.38 85.39 84.62 84.90 532,119 -0.35(-0.41%)
May 16, 2024 84.33 85.49 84.07 85.25 914,731 +1.03(+1.22%)
May 15, 2024 85.00 85.11 84.17 84.22 621,466 -0.47(-0.55%)
May 14, 2024 84.50 84.87 84.10 84.69 772,290 +0.58(+0.69%)
May 13, 2024 84.56 84.63 83.48 84.11 922,656 +0.08(+0.10%)
May 10, 2024 84.15 84.31 83.46 84.03 489,211 +0.25(+0.30%)
May 09, 2024 84.23 84.61 83.71 83.78 644,107 -0.25(-0.30%)
May 08, 2024 83.50 84.14 83.06 84.03 1,337,965 +0.19(+0.23%)
May 07, 2024 83.52 84.19 83.24 83.84 1,141,486 +0.57(+0.68%)
May 06, 2024 83.01 83.80 82.82 83.27 671,169 +0.82(+0.99%)
May 03, 2024 83.15 83.39 82.09 82.45 841,694 +0.08(+0.10%)
May 02, 2024 83.65 83.82 82.31 82.37 1,007,197 -0.69(-0.83%)
May 01, 2024 82.53 84.38 81.66 83.06 1,847,398 +0.99(+1.21%)
Apr 30, 2024 83.20 85.66 81.91 82.07 2,933,160 +0.98(+1.21%)
Apr 29, 2024 81.09 81.92 80.76 81.09 2,069,158 +0.50(+0.62%)
Apr 26, 2024 80.82 81.29 80.00 80.59 1,903,829 +0.81(+1.02%)
Apr 25, 2024 78.41 79.98 78.16 79.78 1,596,497 +0.95(+1.21%)
Apr 24, 2024 78.34 79.18 77.90 78.83 1,602,287 +0.23(+0.29%)
Apr 23, 2024 78.80 80.58 78.55 78.60 1,154,864 -0.83(-1.04%)
Apr 22, 2024 78.00 79.68 77.12 79.43 1,036,866 +1.76(+2.27%)
Apr 19, 2024 76.43 77.87 76.15 77.67 1,084,330 +0.75(+0.98%)
Apr 18, 2024 76.76 77.07 76.15 76.92 593,025 +0.49(+0.64%)
Apr 17, 2024 76.87 77.02 76.04 76.43 889,942 -0.55(-0.71%)
Apr 16, 2024 77.11 77.50 75.75 76.98 998,845 +0.78(+1.02%)
Apr 15, 2024 78.29 78.71 75.28 76.20 1,338,167 -1.11(-1.44%)
Apr 12, 2024 78.87 79.52 76.87 77.31 1,110,729 -2.20(-2.77%)
Apr 11, 2024 79.49 79.95 78.99 79.51 802,164 +0.01(+0.01%)
Apr 10, 2024 79.02 79.70 78.43 79.50 961,662 -1.06(-1.32%)
Apr 09, 2024 77.33 80.57 77.21 80.56 1,388,000 +3.57(+4.64%)
Apr 08, 2024 77.49 77.90 76.70 76.99 736,265 -0.31(-0.40%)
Apr 05, 2024 77.34 78.01 77.23 77.30 608,660 -0.20(-0.26%)
Apr 04, 2024 77.91 78.79 77.28 77.50 584,480 +0.08(+0.10%)
Apr 03, 2024 77.70 78.38 76.90 77.42 756,120 -0.73(-0.93%)
Apr 02, 2024 79.12 79.25 77.97 78.15 803,682 -1.16(-1.46%)
Apr 01, 2024 79.27 79.47 78.87 79.31 653,986 +0.05(+0.06%)
Mar 28, 2024 78.29 79.31 79.31 79.26 1,403,654 +0.75(+0.96%)
Mar 27, 2024 77.35 78.51 77.12 78.51 882,531 +1.08(+1.39%)
Mar 26, 2024 77.97 78.09 77.33 77.43 996,270 +0.04(+0.05%)
Mar 25, 2024 77.87 78.34 77.36 77.39 790,582 -0.16(-0.21%)
Mar 22, 2024 78.22 78.22 77.12 77.55 1,057,542 -0.20(-0.26%)
Mar 21, 2024 77.69 77.81 77.10 77.75 1,210,950 +0.46(+0.60%)
Mar 20, 2024 76.81 77.70 76.68 77.29 1,550,581 +0.03(+0.04%)
Mar 19, 2024 77.41 78.19 77.06 77.26 1,461,783 -0.17(-0.22%)
Mar 18, 2024 77.60 78.20 76.91 77.43 1,462,251 -0.29(-0.37%)
Mar 15, 2024 77.00 78.63 77.00 77.72 1,872,614 +0.46(+0.60%)
Mar 14, 2024 77.51 78.06 76.81 77.26 1,255,355 -0.70(-0.90%)
Mar 13, 2024 77.66 78.62 77.66 77.96 1,091,077 +0.21(+0.27%)
Mar 12, 2024 78.52 78.58 77.29 77.75 1,151,650 -0.24(-0.31%)
Mar 11, 2024 77.64 78.68 77.49 77.99 986,900 +0.26(+0.33%)
Mar 08, 2024 77.91 78.55 77.66 77.73 897,383 +0.18(+0.23%)
Mar 07, 2024 76.35 77.65 76.04 77.55 1,213,277 +1.79(+2.37%)
Mar 06, 2024 75.27 76.19 74.77 75.76 953,681 +1.35(+1.81%)
Mar 05, 2024 75.32 75.73 74.08 74.41 1,463,704 -1.25(-1.65%)
Mar 04, 2024 76.50 76.53 75.53 75.66 1,341,983 -0.42(-0.55%)
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.