Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.38 -1.25 (-1.60%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.47 59.14 57.45 59.02 2,824,892 +1.60(+2.79%)
Jun 27, 2019 56.55 57.55 56.17 57.42 1,232,968 +1.15(+2.04%)
Jun 26, 2019 57.25 57.38 55.86 56.27 1,230,857 -1.21(-2.10%)
Jun 25, 2019 57.28 57.96 56.96 57.47 786,180 +0.38(+0.66%)
Jun 24, 2019 57.28 57.74 56.88 57.10 638,033 -0.20(-0.35%)
Jun 21, 2019 57.47 57.55 56.94 57.30 601,377 -0.31(-0.54%)
Jun 20, 2019 57.89 58.31 57.24 57.61 1,345,786 +0.32(+0.56%)
Jun 19, 2019 56.90 57.34 56.04 57.29 1,004,655 +0.61(+1.07%)
Jun 18, 2019 55.81 57.30 55.63 56.68 998,844 +1.17(+2.11%)
Jun 17, 2019 55.99 56.03 55.28 55.51 840,596 -0.45(-0.81%)
Jun 14, 2019 55.93 56.06 55.38 55.97 882,655 -0.08(-0.14%)
Jun 13, 2019 57.67 57.97 55.75 56.04 1,113,307 -1.47(-2.55%)
Jun 12, 2019 57.78 58.24 57.45 57.51 655,936 -0.48(-0.83%)
Jun 11, 2019 58.57 58.59 57.84 58.00 1,238,398 -0.15(-0.27%)
Jun 10, 2019 57.97 59.23 57.91 58.15 1,431,466 +0.56(+0.97%)
Jun 07, 2019 57.71 58.04 57.26 57.59 1,145,713 +0.15(+0.27%)
Jun 06, 2019 54.95 57.49 54.81 57.44 1,958,267 +2.48(+4.52%)
Jun 05, 2019 55.70 55.70 54.46 54.95 1,515,886 -0.34(-0.61%)
Jun 04, 2019 53.93 55.33 53.88 55.29 1,448,805 +1.73(+3.23%)
Jun 03, 2019 53.37 54.95 53.20 53.56 1,658,083 +0.02(+0.04%)
May 31, 2019 52.90 53.75 51.93 53.54 1,881,052 -0.34(-0.63%)
May 30, 2019 55.65 55.88 51.38 53.88 4,646,690 -1.82(-3.26%)
May 29, 2019 57.80 57.80 55.62 55.70 2,008,325 -2.10(-3.63%)
May 28, 2019 58.01 58.27 57.65 57.79 1,668,060 -0.19(-0.33%)
May 24, 2019 57.90 58.47 57.73 57.99 1,080,078 +0.30(+0.52%)
May 23, 2019 57.42 58.09 57.07 57.69 1,230,990 -0.15(-0.27%)
May 22, 2019 58.02 58.54 57.48 57.84 854,244 -0.16(-0.28%)
May 21, 2019 57.14 58.50 56.90 58.01 1,370,893 +1.26(+2.21%)
May 20, 2019 57.88 58.00 56.74 56.75 1,968,389 -1.64(-2.81%)
May 17, 2019 58.80 59.15 58.30 58.39 994,152 -0.72(-1.23%)
May 16, 2019 58.68 59.30 58.49 59.12 966,489 +0.64(+1.09%)
May 15, 2019 57.71 58.83 57.53 58.48 694,209 +0.65(+1.12%)
May 14, 2019 57.91 58.56 57.64 57.83 537,942 +0.24(+0.42%)
May 13, 2019 57.33 57.74 56.55 57.59 1,317,037 -0.71(-1.23%)
May 10, 2019 56.92 58.41 56.86 58.30 793,003 +1.27(+2.22%)
May 09, 2019 56.57 57.31 56.27 57.04 628,936 +0.02(+0.03%)
May 08, 2019 57.26 57.90 56.81 57.02 1,537,917 -0.44(-0.77%)
May 07, 2019 57.33 57.82 57.05 57.46 1,472,796 -0.38(-0.65%)
May 06, 2019 57.35 58.33 57.00 57.84 932,944 -0.55(-0.94%)
May 03, 2019 56.99 58.51 56.93 58.39 1,205,033 +1.57(+2.77%)
May 02, 2019 55.69 56.83 54.19 56.82 1,056,467 +1.05(+1.89%)
May 01, 2019 56.48 56.53 55.34 55.76 923,809 -0.39(-0.69%)
Apr 30, 2019 55.54 56.51 55.28 56.15 1,317,896 -0.19(-0.34%)
Apr 29, 2019 56.46 56.50 55.95 56.34 705,682 +0.05(+0.09%)
Apr 26, 2019 55.86 56.76 55.50 56.30 989,183 +0.65(+1.16%)
Apr 25, 2019 56.22 56.37 55.36 55.65 803,451 -0.87(-1.54%)
Apr 24, 2019 57.27 57.55 55.89 56.52 1,129,542 -0.72(-1.27%)
Apr 23, 2019 55.63 57.47 55.63 57.24 1,905,404 +1.50(+2.69%)
Apr 22, 2019 54.57 55.75 54.19 55.74 1,475,550 +1.24(+2.27%)
Apr 18, 2019 51.99 55.41 51.93 54.51 2,634,198 -0.07(-0.12%)
Apr 17, 2019 54.35 55.14 54.13 54.58 1,245,851 +0.51(+0.95%)
Apr 16, 2019 54.75 54.96 53.67 54.06 933,243 -0.73(-1.34%)
Apr 15, 2019 54.82 55.18 54.52 54.80 895,654 +0.00(+0.00%)
Apr 12, 2019 54.93 55.37 54.57 54.80 1,296,135 +0.06(+0.11%)
Apr 11, 2019 54.49 54.77 54.14 54.74 1,057,304 +0.39(+0.71%)
Apr 10, 2019 54.23 54.65 53.81 54.35 1,290,511 +0.42(+0.77%)
Apr 09, 2019 53.83 53.98 53.34 53.94 1,003,881 -0.17(-0.32%)
Apr 08, 2019 53.90 54.55 53.09 54.11 1,069,162 +0.08(+0.14%)
Apr 05, 2019 53.68 54.58 53.43 54.04 665,667 +0.27(+0.50%)
Apr 04, 2019 53.40 53.79 53.24 53.76 646,168 +0.32(+0.60%)
Apr 03, 2019 53.47 53.71 53.11 53.45 722,826 +0.19(+0.36%)
Apr 02, 2019 53.72 53.89 53.20 53.25 960,914 -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.