Skip to main content

Crown Cork & Seal Company (NY: CCK )

76.44 -1.55 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 80.80 81.61 80.28 81.50 562,583 +1.18(+1.47%)
Mar 30, 2023 80.16 80.60 79.57 80.31 944,235 +0.75(+0.94%)
Mar 29, 2023 79.77 80.10 79.14 79.56 561,328 +0.71(+0.90%)
Mar 28, 2023 76.80 78.86 76.56 78.86 740,073 +1.63(+2.11%)
Mar 27, 2023 76.49 78.23 75.89 77.23 1,119,746 +1.31(+1.73%)
Mar 24, 2023 75.36 75.99 74.88 75.92 423,694 -0.22(-0.28%)
Mar 23, 2023 76.97 78.02 75.81 76.14 520,645 -0.63(-0.82%)
Mar 22, 2023 78.22 78.75 76.68 76.77 1,069,877 -1.25(-1.60%)
Mar 21, 2023 77.57 78.18 77.02 78.02 1,443,591 +1.52(+1.98%)
Mar 20, 2023 76.33 77.15 75.89 76.50 785,338 +0.97(+1.28%)
Mar 17, 2023 77.17 77.17 75.00 75.53 1,243,390 -1.65(-2.13%)
Mar 16, 2023 76.24 77.25 75.11 77.18 1,583,003 +0.33(+0.42%)
Mar 15, 2023 78.63 79.17 76.51 76.85 686,538 -3.30(-4.12%)
Mar 14, 2023 80.37 81.31 79.19 80.16 937,905 +0.90(+1.13%)
Mar 13, 2023 79.69 80.36 78.31 79.26 907,628 -1.33(-1.65%)
Mar 10, 2023 82.84 82.84 80.47 80.59 1,026,831 -2.35(-2.83%)
Mar 09, 2023 84.15 84.93 82.90 82.93 687,162 -1.12(-1.34%)
Mar 08, 2023 83.68 84.52 83.26 84.06 819,294 +0.11(+0.13%)
Mar 07, 2023 85.27 85.63 83.76 83.95 745,132 -1.59(-1.86%)
Mar 06, 2023 86.56 86.97 84.96 85.54 977,770 -0.92(-1.07%)
Mar 03, 2023 86.07 86.69 85.78 86.46 452,313 +1.00(+1.17%)
Mar 02, 2023 84.22 85.54 83.75 85.46 620,490 +0.96(+1.14%)
Mar 01, 2023 85.00 85.82 83.93 84.50 922,200 -0.50(-0.59%)
Feb 28, 2023 85.17 85.98 84.72 85.00 750,024 -0.17(-0.20%)
Feb 27, 2023 84.95 85.55 84.73 85.17 1,350,332 +1.08(+1.29%)
Feb 24, 2023 84.74 84.74 83.02 84.09 471,714 -1.08(-1.27%)
Feb 23, 2023 84.26 85.21 82.85 85.17 1,298,759 +1.43(+1.71%)
Feb 22, 2023 83.49 84.20 82.63 83.73 884,654 +0.59(+0.71%)
Feb 21, 2023 84.37 84.99 82.68 83.14 816,999 -2.12(-2.49%)
Feb 17, 2023 86.23 86.40 84.75 85.27 617,272 -0.92(-1.07%)
Feb 16, 2023 86.10 87.57 85.84 86.19 726,897 -0.90(-1.04%)
Feb 15, 2023 83.41 87.12 83.41 87.09 886,092 +2.89(+3.43%)
Feb 14, 2023 84.30 85.30 83.55 84.20 688,069 +0.07(+0.08%)
Feb 13, 2023 83.78 84.28 83.08 84.14 673,226 +0.73(+0.87%)
Feb 10, 2023 83.92 84.18 82.44 83.41 863,396 -1.19(-1.41%)
Feb 09, 2023 86.24 87.03 84.53 84.60 1,241,454 -0.91(-1.07%)
Feb 08, 2023 89.00 89.21 84.51 85.51 1,531,717 -1.03(-1.19%)
Feb 07, 2023 86.53 87.18 84.93 86.54 821,672 +0.07(+0.08%)
Feb 06, 2023 85.85 86.90 85.29 86.47 772,616 +0.24(+0.27%)
Feb 03, 2023 87.73 88.12 86.01 86.24 1,613,775 -2.09(-2.37%)
Feb 02, 2023 86.96 89.32 85.51 88.33 1,742,776 +0.87(+1.00%)
Feb 01, 2023 85.88 87.80 85.36 87.46 1,187,990 +0.84(+0.96%)
Jan 31, 2023 84.66 86.65 84.53 86.62 1,076,557 +1.79(+2.11%)
Jan 30, 2023 86.39 87.00 84.83 84.83 1,984,321 -2.07(-2.39%)
Jan 27, 2023 86.61 87.06 85.50 86.91 1,026,520 -0.31(-0.36%)
Jan 26, 2023 85.98 87.23 85.59 87.22 538,543 +1.74(+2.03%)
Jan 25, 2023 85.07 86.12 84.07 85.48 960,763 -0.26(-0.30%)
Jan 24, 2023 87.20 87.97 85.71 85.74 537,299 -1.96(-2.23%)
Jan 23, 2023 85.86 88.04 85.58 87.69 645,160 +1.82(+2.12%)
Jan 20, 2023 84.80 86.00 84.47 85.87 1,592,007 +1.85(+2.20%)
Jan 19, 2023 84.51 85.75 83.65 84.03 915,894 -0.85(-1.01%)
Jan 18, 2023 85.71 86.01 84.81 84.88 779,091 -0.34(-0.40%)
Jan 17, 2023 86.28 86.45 84.26 85.23 993,954 -0.82(-0.95%)
Jan 13, 2023 84.38 86.28 84.27 86.04 780,743 +1.03(+1.21%)
Jan 12, 2023 84.29 85.71 83.64 85.01 869,450 +1.76(+2.11%)
Jan 11, 2023 83.97 84.25 82.69 83.25 779,719 -0.50(-0.60%)
Jan 10, 2023 83.19 83.89 82.32 83.75 3,204,671 +0.43(+0.52%)
Jan 09, 2023 83.07 84.98 82.34 83.32 3,247,170 +0.89(+1.08%)
Jan 06, 2023 82.69 83.32 81.76 82.43 1,510,925 +0.61(+0.74%)
Jan 05, 2023 80.91 81.82 79.92 81.82 995,434 +0.14(+0.17%)
Jan 04, 2023 81.04 82.50 80.79 81.68 704,031 +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.