Indicators

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	78.05	79.06	79.06	79.01	1,408,054	+0.75(+0.96%)
Mar 27, 2024	77.11	78.26	76.88	78.26	885,297	+1.08(+1.39%)
Mar 26, 2024	77.73	77.85	77.09	77.19	999,393	+0.04(+0.05%)
Mar 25, 2024	77.63	78.10	77.12	77.15	793,060	-0.16(-0.21%)
Mar 22, 2024	77.98	77.98	76.88	77.31	1,060,857	-0.20(-0.26%)
Mar 21, 2024	77.45	77.57	76.86	77.51	1,214,746	+0.46(+0.60%)
Mar 20, 2024	76.57	77.46	76.44	77.05	1,555,442	+0.03(+0.04%)
Mar 19, 2024	77.17	77.94	76.82	77.02	1,466,365	-0.17(-0.22%)
Mar 18, 2024	77.36	77.96	76.67	77.19	1,466,835	-0.29(-0.37%)
Mar 15, 2024	76.76	78.38	76.76	77.48	1,878,485	+0.46(+0.60%)
Mar 14, 2024	77.27	77.82	76.57	77.02	1,259,290	-0.70(-0.90%)
Mar 13, 2024	77.42	78.37	77.42	77.72	1,094,497	+0.21(+0.27%)
Mar 12, 2024	78.27	78.33	77.05	77.51	1,155,260	-0.24(-0.31%)
Mar 11, 2024	77.40	78.43	77.24	77.75	989,994	+0.26(+0.33%)
Mar 08, 2024	77.67	78.30	77.42	77.49	900,196	+0.18(+0.23%)
Mar 07, 2024	76.12	77.41	75.80	77.31	1,217,081	+1.79(+2.37%)
Mar 06, 2024	75.03	75.95	74.54	75.52	956,671	+1.34(+1.81%)
Mar 05, 2024	75.08	75.49	73.85	74.18	1,468,293	-1.24(-1.65%)
Mar 04, 2024	76.26	76.29	75.30	75.42	1,346,190	-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.