Indicators

Crown Cork & Seal Company (NY: CCK )

79.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	75.32	76.32	74.52	76.14	1,910,035	+1.49(+2.00%)
Feb 28, 2024	76.56	77.20	74.45	74.65	1,819,185	-2.36(-3.06%)
Feb 27, 2024	75.89	77.20	75.62	77.00	1,212,279	+1.64(+2.18%)
Feb 26, 2024	76.17	77.25	75.35	75.36	794,385	-1.07(-1.40%)
Feb 23, 2024	77.00	77.18	75.98	76.43	872,590	+0.10(+0.13%)
Feb 22, 2024	74.67	76.63	74.60	76.33	1,620,270	+1.56(+2.09%)
Feb 21, 2024	72.57	74.79	72.57	74.77	1,541,634	+2.10(+2.88%)
Feb 20, 2024	71.64	73.30	71.34	72.68	1,162,838	+0.87(+1.22%)
Feb 16, 2024	71.17	71.81	70.55	71.80	1,818,170	+0.32(+0.44%)
Feb 15, 2024	73.14	73.55	71.34	71.49	1,889,459	-1.52(-2.08%)
Feb 14, 2024	73.21	73.73	72.33	73.01	1,667,442	-0.06(-0.08%)
Feb 13, 2024	73.87	74.22	72.83	73.07	1,705,780	-2.10(-2.79%)
Feb 12, 2024	74.52	75.75	74.32	75.16	1,853,353	+0.84(+1.14%)
Feb 09, 2024	74.46	74.94	72.92	74.32	1,350,945	+0.50(+0.67%)
Feb 08, 2024	74.43	75.05	73.47	73.82	1,889,070	-0.67(-0.89%)
Feb 07, 2024	78.50	78.50	74.18	74.49	2,646,158	-1.70(-2.23%)
Feb 06, 2024	70.39	77.27	69.17	76.19	5,886,755	-11.59(-13.20%)
Feb 05, 2024	87.28	87.91	86.08	87.77	1,211,848	-0.71(-0.80%)
Feb 02, 2024	87.82	88.69	86.73	88.48	1,177,031	-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.