Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 -0.35 (-0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	108.91	111.07	107.55	107.66	2,162,116	-1.06(-0.97%)
Apr 28, 2022	106.17	109.42	105.76	108.71	1,457,178	+2.63(+2.48%)
Apr 27, 2022	104.53	107.46	104.01	106.08	2,207,024	+1.70(+1.63%)
Apr 26, 2022	114.08	114.49	103.97	104.38	3,357,780	-9.70(-8.51%)
Apr 25, 2022	116.13	116.54	112.11	114.08	1,203,717	-2.69(-2.30%)
Apr 22, 2022	118.16	118.65	116.42	116.78	2,072,333	-2.47(-2.08%)
Apr 21, 2022	120.93	121.41	118.53	119.25	807,696	-0.86(-0.72%)
Apr 20, 2022	118.61	121.00	118.26	120.11	1,504,455	+2.09(+1.77%)
Apr 19, 2022	115.24	118.09	114.49	118.02	1,038,538	+3.41(+2.97%)
Apr 18, 2022	116.48	117.69	114.43	114.61	1,201,145	-1.74(-1.50%)
Apr 14, 2022	118.28	118.28	116.31	116.35	853,281	-1.90(-1.61%)
Apr 13, 2022	116.45	118.36	116.06	118.25	950,949	+2.20(+1.90%)
Apr 12, 2022	117.40	118.40	115.85	116.05	1,287,062	-1.27(-1.08%)
Apr 11, 2022	118.70	119.43	117.05	117.32	1,497,424	-1.61(-1.35%)
Apr 08, 2022	119.35	121.09	118.19	118.93	1,187,328	+0.57(+0.48%)
Apr 07, 2022	119.91	120.21	116.42	118.36	1,608,327	-1.35(-1.13%)
Apr 06, 2022	121.33	122.45	118.90	119.71	1,739,447	-2.38(-1.95%)
Apr 05, 2022	122.20	123.67	121.77	122.09	876,652	-0.96(-0.78%)
Apr 04, 2022	123.09	123.79	120.89	123.05	1,091,145	+0.01(+0.01%)

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.