Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 74.67 74.84 74.07 74.23 570,425 -0.33(-0.44%)
Aug 28, 2020 74.34 74.84 73.53 74.56 776,568 +0.21(+0.29%)
Aug 27, 2020 74.44 75.36 74.32 74.35 512,185 +0.02(+0.03%)
Aug 26, 2020 72.81 74.67 72.23 74.33 513,802 +1.58(+2.18%)
Aug 25, 2020 72.93 72.99 72.12 72.74 555,257 -0.12(-0.16%)
Aug 24, 2020 72.91 73.38 72.52 72.86 998,857 +0.44(+0.61%)
Aug 21, 2020 71.31 72.56 71.19 72.41 529,031 +0.59(+0.82%)
Aug 20, 2020 71.45 72.21 71.09 71.83 468,357 -0.12(-0.16%)
Aug 19, 2020 73.07 73.48 71.89 71.94 511,288 -0.93(-1.27%)
Aug 18, 2020 73.60 73.86 72.68 72.87 440,138 -0.81(-1.10%)
Aug 17, 2020 74.01 74.46 73.53 73.68 442,655 -0.08(-0.10%)
Aug 14, 2020 73.29 74.54 73.29 73.76 599,534 -0.45(-0.61%)
Aug 13, 2020 72.28 74.25 72.26 74.21 1,108,547 +1.62(+2.24%)
Aug 12, 2020 71.59 72.88 71.44 72.59 825,715 +1.55(+2.18%)
Aug 11, 2020 71.91 72.43 70.97 71.04 685,387 -0.26(-0.37%)
Aug 10, 2020 71.54 72.01 71.12 71.30 606,263 -0.32(-0.44%)
Aug 07, 2020 70.66 71.62 70.40 71.62 649,849 +0.57(+0.80%)
Aug 06, 2020 70.62 71.23 69.88 71.05 724,699 +0.41(+0.57%)
Aug 05, 2020 70.45 71.52 70.45 70.65 637,818 +0.50(+0.72%)
Aug 04, 2020 70.03 70.90 69.62 70.14 707,341 +0.05(+0.07%)
Aug 03, 2020 69.55 70.33 68.73 70.10 797,371 +0.96(+1.38%)
Jul 31, 2020 69.43 69.65 68.10 69.14 873,988 -0.41(-0.58%)
Jul 30, 2020 69.10 69.61 68.42 69.55 446,662 -0.34(-0.48%)
Jul 29, 2020 69.02 70.28 68.68 69.88 792,635 +1.41(+2.06%)
Jul 28, 2020 69.72 70.01 68.39 68.47 745,755 -1.48(-2.11%)
Jul 27, 2020 68.28 70.10 67.84 69.95 720,612 +1.66(+2.43%)
Jul 24, 2020 68.46 68.71 67.79 68.29 997,498 -0.17(-0.25%)
Jul 23, 2020 68.36 69.54 68.08 68.46 1,041,052 +0.13(+0.18%)
Jul 22, 2020 69.50 69.55 67.71 68.34 1,004,031 +0.06(+0.08%)
Jul 21, 2020 69.37 69.49 65.68 68.28 2,405,516 +1.03(+1.54%)
Jul 20, 2020 65.73 67.65 65.73 67.25 1,157,908 +1.31(+1.99%)
Jul 17, 2020 65.10 66.29 64.93 65.93 860,219 +1.15(+1.77%)
Jul 16, 2020 65.10 65.31 64.16 64.78 1,103,603 -0.03(-0.04%)
Jul 15, 2020 67.35 67.91 62.71 64.81 2,551,774 -1.60(-2.41%)
Jul 14, 2020 64.08 66.46 63.84 66.42 950,208 +2.36(+3.68%)
Jul 13, 2020 65.64 66.03 63.90 64.06 907,484 -0.99(-1.51%)
Jul 10, 2020 62.97 65.07 62.97 65.04 989,008 +1.98(+3.14%)
Jul 09, 2020 64.66 64.75 62.49 63.06 866,196 -1.36(-2.11%)
Jul 08, 2020 64.47 65.14 63.54 64.43 1,270,194 +0.17(+0.27%)
Jul 07, 2020 64.12 64.67 63.41 64.25 740,405 -0.25(-0.39%)
Jul 06, 2020 65.89 66.13 64.12 64.50 727,049 -0.14(-0.21%)
Jul 02, 2020 64.04 65.03 63.53 64.64 989,526 +1.39(+2.20%)
Jul 01, 2020 63.10 63.63 62.70 63.25 1,271,700 +0.34(+0.54%)
Jun 30, 2020 62.49 63.38 62.20 62.91 1,385,532 +0.17(+0.28%)
Jun 29, 2020 62.02 63.19 61.59 62.74 1,033,048 +1.21(+1.96%)
Jun 26, 2020 60.66 61.79 59.46 61.53 2,574,549 +0.74(+1.22%)
Jun 25, 2020 59.70 60.79 58.92 60.79 1,027,979 +0.62(+1.03%)
Jun 24, 2020 62.20 62.20 60.13 60.17 873,133 -2.56(-4.08%)
Jun 23, 2020 64.06 64.11 62.70 62.73 860,353 -0.51(-0.81%)
Jun 22, 2020 63.30 63.44 62.04 63.24 997,233 -0.19(-0.30%)
Jun 19, 2020 64.41 64.61 62.90 63.43 1,092,951 +0.11(+0.17%)
Jun 18, 2020 63.00 64.04 62.82 63.33 755,007 -0.23(-0.36%)
Jun 17, 2020 65.02 65.33 63.40 63.56 697,471 -1.24(-1.91%)
Jun 16, 2020 66.17 66.40 64.26 64.79 1,087,275 +1.12(+1.76%)
Jun 15, 2020 61.32 64.24 60.38 63.67 1,011,663 +0.67(+1.06%)
Jun 12, 2020 63.15 63.67 61.42 63.01 1,215,736 +2.13(+3.51%)
Jun 11, 2020 63.31 64.00 60.85 60.87 1,529,584 -3.83(-5.93%)
Jun 10, 2020 65.89 65.90 64.18 64.71 1,240,916 -1.20(-1.82%)
Jun 09, 2020 67.32 67.35 65.88 65.90 649,430 -2.49(-3.64%)
Jun 08, 2020 67.70 68.76 67.56 68.40 766,594 +0.87(+1.29%)
Jun 05, 2020 68.94 69.66 67.49 67.53 1,104,753 +0.38(+0.56%)
Jun 04, 2020 65.84 67.16 65.47 67.15 998,479 +0.96(+1.44%)
Jun 03, 2020 65.93 67.03 65.66 66.19 1,001,203 +1.15(+1.77%)
Jun 02, 2020 64.72 65.42 64.02 65.04 1,464,683 +0.56(+0.87%)
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.