Skip to main content

Crown Cork & Seal Company (NY: CCK )

76.44 -1.55 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 80.79 81.61 80.28 81.49 562,601 +1.18(+1.47%)
Mar 30, 2023 80.15 80.60 79.57 80.31 944,266 +0.75(+0.94%)
Mar 29, 2023 79.77 80.09 79.14 79.56 561,346 +0.71(+0.90%)
Mar 28, 2023 76.79 78.85 76.56 78.85 740,098 +1.63(+2.11%)
Mar 27, 2023 76.49 78.23 75.89 77.23 1,119,783 +1.31(+1.73%)
Mar 24, 2023 75.35 75.99 74.88 75.92 423,708 -0.22(-0.28%)
Mar 23, 2023 76.97 78.01 75.81 76.13 520,662 -0.63(-0.82%)
Mar 22, 2023 78.22 78.75 76.67 76.76 1,069,912 -1.25(-1.60%)
Mar 21, 2023 77.57 78.18 77.02 78.01 1,443,638 +1.52(+1.98%)
Mar 20, 2023 76.33 77.15 75.89 76.50 785,364 +0.97(+1.28%)
Mar 17, 2023 77.17 77.17 75.00 75.53 1,243,431 -1.65(-2.13%)
Mar 16, 2023 76.24 77.25 75.10 77.18 1,583,054 +0.33(+0.42%)
Mar 15, 2023 78.63 79.17 76.51 76.85 686,561 -3.30(-4.12%)
Mar 14, 2023 80.37 81.31 79.19 80.15 937,936 +0.90(+1.13%)
Mar 13, 2023 79.69 80.36 78.31 79.26 907,657 -1.33(-1.65%)
Mar 10, 2023 82.83 82.83 80.47 80.59 1,026,864 -2.34(-2.83%)
Mar 09, 2023 84.14 84.93 82.90 82.93 687,184 -1.12(-1.34%)
Mar 08, 2023 83.68 84.52 83.26 84.05 819,320 +0.11(+0.13%)
Mar 07, 2023 85.26 85.63 83.75 83.95 745,156 -1.59(-1.86%)
Mar 06, 2023 86.56 86.96 84.95 85.54 977,802 -0.92(-1.07%)
Mar 03, 2023 86.07 86.69 85.78 86.46 452,328 +1.00(+1.17%)
Mar 02, 2023 84.22 85.54 83.75 85.46 620,510 +0.96(+1.14%)
Mar 01, 2023 85.00 85.81 83.93 84.50 922,230 -0.50(-0.59%)
Feb 28, 2023 85.16 85.98 84.71 85.00 750,049 -0.17(-0.20%)
Feb 27, 2023 84.95 85.55 84.72 85.16 1,350,376 +1.08(+1.29%)
Feb 24, 2023 84.73 84.73 83.02 84.08 471,729 -1.08(-1.27%)
Feb 23, 2023 84.26 85.20 82.85 85.16 1,298,801 +1.43(+1.71%)
Feb 22, 2023 83.48 84.20 82.63 83.73 884,683 +0.59(+0.71%)
Feb 21, 2023 84.37 84.99 82.68 83.14 817,026 -2.12(-2.49%)
Feb 17, 2023 86.23 86.40 84.74 85.26 617,292 -0.92(-1.07%)
Feb 16, 2023 86.10 87.57 85.83 86.19 726,921 -0.90(-1.04%)
Feb 15, 2023 83.41 87.12 83.41 87.09 886,121 +2.89(+3.43%)
Feb 14, 2023 84.30 85.29 83.54 84.20 688,092 +0.07(+0.08%)
Feb 13, 2023 83.78 84.28 83.08 84.13 673,248 +0.73(+0.87%)
Feb 10, 2023 83.92 84.18 82.44 83.41 863,424 -1.19(-1.41%)
Feb 09, 2023 86.24 87.03 84.53 84.59 1,241,495 -0.91(-1.07%)
Feb 08, 2023 89.00 89.20 84.50 85.51 1,531,767 -1.03(-1.19%)
Feb 07, 2023 86.53 87.18 84.92 86.54 821,699 +0.07(+0.08%)
Feb 06, 2023 85.84 86.90 85.28 86.47 772,641 +0.24(+0.27%)
Feb 03, 2023 87.73 88.12 86.01 86.24 1,613,828 -2.09(-2.37%)
Feb 02, 2023 86.95 89.32 85.51 88.33 1,742,833 +0.87(+1.00%)
Feb 01, 2023 85.88 87.80 85.36 87.45 1,188,029 +0.84(+0.96%)
Jan 31, 2023 84.65 86.65 84.53 86.62 1,076,593 +1.79(+2.11%)
Jan 30, 2023 86.38 87.00 84.83 84.83 1,984,386 -2.07(-2.39%)
Jan 27, 2023 86.61 87.06 85.50 86.90 1,026,554 -0.31(-0.36%)
Jan 26, 2023 85.98 87.23 85.59 87.22 538,561 +1.74(+2.03%)
Jan 25, 2023 85.07 86.12 84.06 85.48 960,794 -0.26(-0.30%)
Jan 24, 2023 87.20 87.96 85.70 85.73 537,317 -1.96(-2.23%)
Jan 23, 2023 85.85 88.03 85.58 87.69 645,181 +1.82(+2.12%)
Jan 20, 2023 84.80 86.00 84.47 85.87 1,592,059 +1.85(+2.20%)
Jan 19, 2023 84.51 85.74 83.65 84.02 915,924 -0.85(-1.01%)
Jan 18, 2023 85.70 86.01 84.81 84.88 779,116 -0.34(-0.40%)
Jan 17, 2023 86.27 86.45 84.26 85.22 993,987 -0.82(-0.95%)
Jan 13, 2023 84.38 86.27 84.27 86.04 780,769 +1.03(+1.21%)
Jan 12, 2023 84.29 85.70 83.64 85.01 869,479 +1.76(+2.11%)
Jan 11, 2023 83.97 84.25 82.69 83.25 779,744 -0.50(-0.60%)
Jan 10, 2023 83.19 83.89 82.32 83.75 3,204,776 +0.43(+0.52%)
Jan 09, 2023 83.07 84.98 82.33 83.32 3,247,277 +0.89(+1.08%)
Jan 06, 2023 82.69 83.32 81.76 82.42 1,510,975 +0.61(+0.74%)
Jan 05, 2023 80.91 81.81 79.92 81.81 995,466 +0.14(+0.17%)
Jan 04, 2023 81.04 82.50 80.79 81.68 704,054 +0.63(+0.78%)
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.