Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.47 59.13 57.45 59.02 2,824,985 +1.60(+2.79%)
Jun 27, 2019 56.54 57.55 56.17 57.41 1,233,009 +1.15(+2.04%)
Jun 26, 2019 57.25 57.38 55.86 56.26 1,230,898 -1.21(-2.10%)
Jun 25, 2019 57.28 57.95 56.96 57.47 786,206 +0.38(+0.66%)
Jun 24, 2019 57.28 57.74 56.87 57.10 638,054 -0.20(-0.35%)
Jun 21, 2019 57.47 57.55 56.94 57.30 601,397 -0.31(-0.54%)
Jun 20, 2019 57.89 58.31 57.24 57.61 1,345,830 +0.32(+0.56%)
Jun 19, 2019 56.90 57.34 56.04 57.29 1,004,688 +0.61(+1.07%)
Jun 18, 2019 55.81 57.30 55.63 56.68 998,877 +1.17(+2.11%)
Jun 17, 2019 55.98 56.03 55.28 55.51 840,624 -0.45(-0.81%)
Jun 14, 2019 55.93 56.06 55.38 55.97 882,684 -0.08(-0.14%)
Jun 13, 2019 57.67 57.96 55.75 56.04 1,113,344 -1.47(-2.55%)
Jun 12, 2019 57.78 58.24 57.44 57.51 655,958 -0.48(-0.83%)
Jun 11, 2019 58.56 58.59 57.84 57.99 1,238,439 -0.15(-0.27%)
Jun 10, 2019 57.96 59.23 57.91 58.15 1,431,513 +0.56(+0.97%)
Jun 07, 2019 57.70 58.04 57.26 57.59 1,145,751 +0.15(+0.27%)
Jun 06, 2019 54.95 57.49 54.81 57.43 1,958,331 +2.48(+4.52%)
Jun 05, 2019 55.69 55.69 54.46 54.95 1,515,936 -0.34(-0.61%)
Jun 04, 2019 53.93 55.33 53.88 55.29 1,448,852 +1.73(+3.23%)
Jun 03, 2019 53.37 54.95 53.20 53.56 1,658,137 +0.02(+0.04%)
May 31, 2019 52.89 53.74 51.93 53.54 1,881,114 -0.34(-0.63%)
May 30, 2019 55.65 55.88 51.38 53.88 4,646,843 -1.82(-3.26%)
May 29, 2019 57.80 57.80 55.62 55.69 2,008,391 -2.10(-3.63%)
May 28, 2019 58.00 58.27 57.65 57.79 1,668,115 -0.19(-0.33%)
May 24, 2019 57.90 58.47 57.73 57.98 1,080,113 +0.30(+0.52%)
May 23, 2019 57.41 58.09 57.07 57.68 1,231,030 -0.15(-0.27%)
May 22, 2019 58.02 58.53 57.48 57.84 854,272 -0.16(-0.28%)
May 21, 2019 57.13 58.50 56.90 58.00 1,370,938 +1.26(+2.21%)
May 20, 2019 57.88 57.99 56.74 56.75 1,968,454 -1.64(-2.81%)
May 17, 2019 58.80 59.15 58.30 58.39 994,185 -0.72(-1.23%)
May 16, 2019 58.68 59.30 58.49 59.11 966,521 +0.64(+1.09%)
May 15, 2019 57.70 58.82 57.53 58.48 694,232 +0.65(+1.12%)
May 14, 2019 57.91 58.55 57.64 57.83 537,960 +0.24(+0.42%)
May 13, 2019 57.33 57.74 56.55 57.59 1,317,080 -0.71(-1.23%)
May 10, 2019 56.92 58.41 56.85 58.30 793,029 +1.27(+2.22%)
May 09, 2019 56.56 57.31 56.26 57.04 628,957 +0.02(+0.03%)
May 08, 2019 57.26 57.90 56.81 57.02 1,537,968 -0.44(-0.77%)
May 07, 2019 57.33 57.82 57.05 57.46 1,472,844 -0.38(-0.65%)
May 06, 2019 57.35 58.33 57.00 57.84 932,974 -0.55(-0.94%)
May 03, 2019 56.99 58.51 56.93 58.39 1,205,073 +1.57(+2.77%)
May 02, 2019 55.69 56.82 54.19 56.82 1,056,502 +1.05(+1.89%)
May 01, 2019 56.48 56.53 55.34 55.76 923,839 -0.39(-0.69%)
Apr 30, 2019 55.54 56.51 55.28 56.15 1,317,939 -0.19(-0.34%)
Apr 29, 2019 56.46 56.50 55.95 56.34 705,705 +0.05(+0.09%)
Apr 26, 2019 55.86 56.76 55.50 56.29 989,215 +0.65(+1.16%)
Apr 25, 2019 56.22 56.37 55.36 55.65 803,478 -0.87(-1.54%)
Apr 24, 2019 57.27 57.55 55.89 56.52 1,129,579 -0.72(-1.27%)
Apr 23, 2019 55.63 57.47 55.63 57.24 1,905,466 +1.50(+2.69%)
Apr 22, 2019 54.56 55.75 54.19 55.74 1,475,599 +1.24(+2.27%)
Apr 18, 2019 51.99 55.41 51.93 54.51 2,634,285 -0.07(-0.12%)
Apr 17, 2019 54.35 55.13 54.13 54.57 1,245,892 +0.51(+0.95%)
Apr 16, 2019 54.75 54.96 53.67 54.06 933,274 -0.73(-1.34%)
Apr 15, 2019 54.82 55.18 54.52 54.80 895,683 +0.00(+0.00%)
Apr 12, 2019 54.93 55.37 54.56 54.80 1,296,178 +0.06(+0.11%)
Apr 11, 2019 54.49 54.77 54.14 54.74 1,057,339 +0.39(+0.71%)
Apr 10, 2019 54.23 54.65 53.81 54.35 1,290,553 +0.42(+0.77%)
Apr 09, 2019 53.83 53.98 53.34 53.94 1,003,914 -0.17(-0.32%)
Apr 08, 2019 53.90 54.55 53.09 54.11 1,069,197 +0.08(+0.14%)
Apr 05, 2019 53.68 54.57 53.42 54.03 665,688 +0.27(+0.50%)
Apr 04, 2019 53.40 53.79 53.24 53.76 646,189 +0.32(+0.60%)
Apr 03, 2019 53.46 53.70 53.11 53.44 722,850 +0.19(+0.36%)
Apr 02, 2019 53.71 53.89 53.20 53.25 960,946 -0.49(-0.92%)
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.