Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Cork & Seal Company (NY: CCK )

94.74 -0.25 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 75.10 76.10 74.31 75.92 1,915,557 +1.49(+2.00%)
Feb 28, 2024 76.34 76.98 74.23 74.43 1,824,444 -2.35(-3.06%)
Feb 27, 2024 75.67 76.98 75.40 76.78 1,215,784 +1.63(+2.18%)
Feb 26, 2024 75.95 77.03 75.13 75.14 796,682 -1.07(-1.40%)
Feb 23, 2024 76.78 76.96 75.76 76.21 875,113 +0.10(+0.13%)
Feb 22, 2024 74.45 76.41 74.38 76.11 1,624,955 +1.56(+2.09%)
Feb 21, 2024 72.36 74.58 72.36 74.56 1,546,092 +2.09(+2.88%)
Feb 20, 2024 71.44 73.09 71.14 72.47 1,166,200 +0.87(+1.22%)
Feb 16, 2024 70.96 71.61 70.34 71.60 1,823,427 +0.32(+0.44%)
Feb 15, 2024 72.93 73.34 71.14 71.28 1,894,922 -1.52(-2.08%)
Feb 14, 2024 73.00 73.51 72.12 72.80 1,672,262 -0.06(-0.08%)
Feb 13, 2024 73.66 74.01 72.62 72.85 1,710,712 -2.09(-2.79%)
Feb 12, 2024 74.30 75.53 74.11 74.95 1,858,711 +0.84(+1.14%)
Feb 09, 2024 74.24 74.73 72.71 74.10 1,354,851 +0.50(+0.67%)
Feb 08, 2024 74.21 74.84 73.26 73.61 1,894,532 -0.66(-0.89%)
Feb 07, 2024 78.27 78.27 73.96 74.27 2,653,808 -1.69(-2.23%)
Feb 06, 2024 70.19 77.05 68.97 75.97 5,903,774 -11.55(-13.20%)
Feb 05, 2024 87.03 87.66 85.83 87.52 1,215,352 -0.70(-0.80%)
Feb 02, 2024 87.57 88.44 86.48 88.22 1,180,434 -0.60(-0.68%)
Feb 01, 2024 89.27 89.51 87.39 88.83 2,167,563 +1.14(+1.30%)
Jan 31, 2024 90.27 90.33 87.59 87.69 1,294,121 -2.17(-2.41%)
Jan 30, 2024 89.27 90.17 89.11 89.86 1,063,430 -0.04(-0.04%)
Jan 29, 2024 89.79 90.13 88.87 89.90 1,231,220 -0.31(-0.34%)
Jan 26, 2024 90.30 90.48 89.53 90.20 715,541 +0.53(+0.59%)
Jan 25, 2024 90.40 90.87 89.18 89.68 1,170,316 +0.52(+0.58%)
Jan 24, 2024 90.98 91.14 89.13 89.16 687,460 -1.15(-1.27%)
Jan 23, 2024 90.81 90.96 89.67 90.31 1,069,752 +0.30(+0.33%)
Jan 22, 2024 89.65 90.46 89.42 90.02 557,337 +0.21(+0.23%)
Jan 19, 2024 88.49 89.98 87.52 89.81 847,905 +1.34(+1.51%)
Jan 18, 2024 88.92 89.19 87.91 88.47 806,435 -0.27(-0.30%)
Jan 17, 2024 88.90 89.75 88.43 88.74 828,837 -1.22(-1.35%)
Jan 16, 2024 89.30 89.98 88.61 89.96 871,237 -0.06(-0.07%)
Jan 12, 2024 91.24 91.65 89.68 90.02 416,418 -0.30(-0.33%)
Jan 11, 2024 91.02 91.22 89.89 90.31 908,984 -0.33(-0.36%)
Jan 10, 2024 90.60 91.19 90.11 90.64 764,107 -0.30(-0.33%)
Jan 09, 2024 90.61 91.23 89.84 90.94 564,980 -0.22(-0.24%)
Jan 08, 2024 90.25 91.24 89.69 91.16 863,573 +0.76(+0.84%)
Jan 05, 2024 88.98 90.72 88.45 90.39 1,310,822 +0.88(+0.99%)
Jan 04, 2024 89.15 89.86 89.14 89.51 830,824 +0.23(+0.26%)
Jan 03, 2024 89.81 90.17 88.43 89.28 1,015,661 -1.62(-1.79%)
Jan 02, 2024 90.42 91.76 90.19 90.91 744,726 -0.34(-0.37%)
Dec 29, 2023 91.93 92.29 91.23 91.24 711,778 -1.21(-1.31%)
Dec 28, 2023 92.89 92.92 91.98 92.45 573,239 +0.35(+0.38%)
Dec 27, 2023 91.92 92.40 91.62 92.11 594,963 +0.22(+0.24%)
Dec 26, 2023 90.92 92.43 90.84 91.89 538,006 +0.61(+0.67%)
Dec 22, 2023 91.50 92.17 90.77 91.27 541,230 +0.05(+0.05%)
Dec 21, 2023 91.19 91.40 90.41 91.22 474,295 +0.77(+0.85%)
Dec 20, 2023 91.54 92.32 90.42 90.45 1,179,250 -1.24(-1.35%)
Dec 19, 2023 90.95 91.76 90.70 91.69 2,313,836 +1.42(+1.57%)
Dec 18, 2023 89.80 90.48 88.75 90.27 2,161,354 +1.04(+1.17%)
Dec 15, 2023 89.60 90.63 88.80 89.23 2,210,211 -0.76(-0.85%)
Dec 14, 2023 90.96 92.60 89.97 90.00 1,914,632 +0.38(+0.42%)
Dec 13, 2023 86.68 90.16 86.68 89.62 1,630,543 +2.55(+2.92%)
Dec 12, 2023 87.40 87.49 86.30 87.07 650,875 -0.54(-0.61%)
Dec 11, 2023 87.60 88.79 87.42 87.61 590,165 -0.11(-0.12%)
Dec 08, 2023 87.68 88.33 87.19 87.72 826,525 -0.25(-0.28%)
Dec 07, 2023 87.64 88.66 87.09 87.96 1,043,178 +0.39(+0.44%)
Dec 06, 2023 86.20 88.43 85.93 87.58 1,411,581 +1.93(+2.26%)
Dec 05, 2023 87.12 87.35 85.46 85.65 1,074,253 -2.02(-2.31%)
Dec 04, 2023 86.66 87.84 86.22 87.67 1,095,080 +0.44(+0.50%)
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.