Indicators

Crown Cork & Seal Company (NY: CCK )

84.19 +0.75 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.27	49.27	48.29	48.29	2,008,619	-0.78(-1.58%)
Feb 27, 2018	49.61	49.79	49.05	49.07	885,158	-0.58(-1.17%)
Feb 26, 2018	49.63	49.69	48.86	49.65	1,137,597	+0.36(+0.73%)
Feb 23, 2018	49.36	49.58	49.01	49.29	726,218	+0.00(+0.00%)
Feb 22, 2018	48.85	49.42	48.58	49.29	2,576,723	+0.54(+1.11%)
Feb 21, 2018	48.96	49.71	48.74	48.75	1,138,763	-0.26(-0.53%)
Feb 20, 2018	49.58	49.71	48.93	49.01	1,716,240	-0.89(-1.79%)
Feb 16, 2018		49.90	49.90	49.90	0	+0.03(+0.06%)
Feb 15, 2018	49.62	49.64	49.15	49.87	2,872,410	+0.79(+1.62%)
Feb 14, 2018	48.71	49.49	48.60	49.08	1,991,966	+0.03(+0.06%)
Feb 13, 2018	49.38	49.77	48.94	49.05	1,460,042	-0.40(-0.80%)
Feb 12, 2018	49.85	50.27	48.85	49.45	3,854,770	-0.09(-0.18%)
Feb 09, 2018	50.85	51.13	48.90	49.53	2,715,185	-1.05(-2.07%)
Feb 08, 2018	53.17	53.25	50.55	50.58	3,469,562	-2.85(-5.33%)
Feb 07, 2018	53.27	54.73	53.27	53.43	2,395,696	+0.57(+1.08%)
Feb 06, 2018	52.12	53.14	51.66	52.86	1,755,466	-0.39(-0.73%)
Feb 05, 2018	54.90	55.07	52.93	53.24	830,137	-1.87(-3.39%)
Feb 02, 2018	56.25	56.25	54.92	55.11	813,531	-1.38(-2.44%)

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.