Crown Cork & Seal Company (NY: CCK )

77.06 +0.14 (+0.18%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 76.28 76.71 75.58 76.08 1,133,532 -0.30(-0.39%)
Feb 29, 2024 75.56 76.56 74.75 76.37 1,904,065 +1.50(+2.00%)
Feb 28, 2024 76.80 77.45 74.68 74.88 1,813,499 -2.36(-3.06%)
Feb 27, 2024 76.13 77.44 75.85 77.24 1,208,490 +1.64(+2.18%)
Feb 26, 2024 76.40 77.49 75.59 75.60 791,903 -1.08(-1.40%)
Feb 23, 2024 77.24 77.42 76.22 76.67 869,863 +0.10(+0.13%)
Feb 22, 2024 74.90 76.87 74.83 76.57 1,615,206 +1.57(+2.09%)
Feb 21, 2024 72.80 75.03 72.80 75.01 1,536,816 +2.10(+2.88%)
Feb 20, 2024 71.87 73.53 71.56 72.91 1,159,204 +0.88(+1.22%)
Feb 16, 2024 71.39 72.04 70.77 72.03 1,812,488 +0.32(+0.44%)
Feb 15, 2024 73.37 73.78 71.56 71.71 1,883,554 -1.53(-2.08%)
Feb 14, 2024 73.44 73.96 72.56 73.23 1,662,230 -0.06(-0.08%)
Feb 13, 2024 74.10 74.46 73.06 73.29 1,700,449 -2.10(-2.79%)
Feb 12, 2024 74.75 75.99 74.56 75.40 1,847,560 +0.85(+1.14%)
Feb 09, 2024 74.69 75.18 73.14 74.55 1,346,723 +0.50(+0.67%)
Feb 08, 2024 74.66 75.29 73.70 74.05 1,883,166 -0.67(-0.89%)
Feb 07, 2024 78.75 78.75 74.41 74.72 2,637,887 -1.70(-2.23%)
Feb 06, 2024 70.61 77.51 69.39 76.42 5,868,357 -11.62(-13.20%)
Feb 05, 2024 87.56 88.19 86.35 88.05 1,208,061 -0.71(-0.80%)
Feb 02, 2024 88.10 88.97 87.00 88.75 1,173,352 -0.61(-0.68%)
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.