Skip to main content

Crown Cork & Seal Company (NY: CCK )

87.67 +1.66 (+1.93%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 84.37 86.13 83.68 86.01 2,016,767 +1.94(+2.31%)
Nov 29, 2023 82.68 84.33 82.50 84.07 1,262,618 +1.88(+2.29%)
Nov 28, 2023 82.83 82.95 81.82 82.19 866,841 -0.45(-0.54%)
Nov 27, 2023 82.35 83.11 81.59 82.64 1,594,333 -0.30(-0.36%)
Nov 24, 2023 82.72 83.44 82.49 82.94 334,527 +0.61(+0.74%)
Nov 22, 2023 83.17 83.59 82.27 82.33 653,690 -0.84(-1.01%)
Nov 21, 2023 82.77 83.33 82.29 83.17 832,826 +0.11(+0.13%)
Nov 20, 2023 83.39 83.92 82.03 83.06 2,369,644 -0.53(-0.63%)
Nov 17, 2023 83.86 84.48 82.82 83.59 1,581,611 +0.23(+0.28%)
Nov 16, 2023 83.46 84.58 82.71 83.36 1,167,267 -0.77(-0.92%)
Nov 15, 2023 83.28 84.64 83.13 84.13 1,030,320 +0.99(+1.19%)
Nov 14, 2023 81.48 83.47 80.92 83.14 813,885 +2.94(+3.67%)
Nov 13, 2023 80.10 80.91 79.56 80.20 981,149 -0.22(-0.27%)
Nov 10, 2023 79.99 80.53 79.23 80.42 1,038,279 +0.55(+0.69%)
Nov 09, 2023 81.71 81.75 79.51 79.87 2,116,213 -1.34(-1.65%)
Nov 08, 2023 81.37 81.99 80.87 81.21 1,471,844 +0.08(+0.10%)
Nov 07, 2023 81.86 82.49 80.92 81.13 1,559,922 -1.19(-1.45%)
Nov 06, 2023 82.88 83.74 81.94 82.32 1,528,603 -0.75(-0.90%)
Nov 03, 2023 81.97 83.73 81.17 83.07 1,998,288 +2.27(+2.81%)
Nov 02, 2023 81.41 82.58 80.13 80.79 1,558,189 +0.12(+0.15%)
Nov 01, 2023 80.47 81.08 79.85 80.67 1,610,763 +0.31(+0.38%)
Oct 31, 2023 80.23 81.05 79.82 80.37 1,195,602 +0.22(+0.27%)
Oct 30, 2023 80.11 80.88 79.35 80.15 1,916,776 +0.86(+1.08%)
Oct 27, 2023 81.09 81.09 78.63 79.29 1,261,213 -1.61(-1.98%)
Oct 26, 2023 79.38 82.57 79.38 80.89 1,157,267 +1.85(+2.35%)
Oct 25, 2023 80.77 81.49 78.74 79.04 1,299,475 -2.32(-2.86%)
Oct 24, 2023 78.08 81.78 76.91 81.36 2,679,271 +4.57(+5.95%)
Oct 23, 2023 77.60 77.99 76.38 76.80 1,394,549 -1.30(-1.66%)
Oct 20, 2023 79.55 80.19 77.69 78.09 1,062,656 -1.57(-1.97%)
Oct 19, 2023 80.25 81.08 79.26 79.66 982,379 -1.31(-1.61%)
Oct 18, 2023 81.58 82.14 80.90 80.96 1,415,444 -1.51(-1.83%)
Oct 17, 2023 79.91 82.87 79.82 82.47 933,545 +1.63(+2.01%)
Oct 16, 2023 79.92 81.20 79.25 80.84 877,686 +1.72(+2.17%)
Oct 13, 2023 80.40 80.87 78.28 79.13 973,433 -0.77(-0.96%)
Oct 12, 2023 82.19 82.43 79.44 79.90 1,136,152 -3.73(-4.46%)
Oct 11, 2023 84.74 85.62 83.01 83.63 859,747 -0.64(-0.76%)
Oct 10, 2023 83.03 84.76 82.42 84.26 1,587,126 +0.81(+0.97%)
Oct 09, 2023 81.47 83.96 79.77 83.46 1,760,752 +1.57(+1.91%)
Oct 06, 2023 85.24 85.41 81.86 81.89 1,815,519 -3.43(-4.02%)
Oct 05, 2023 87.23 87.78 84.40 85.32 1,215,827 -2.18(-2.50%)
Oct 04, 2023 87.06 87.69 85.86 87.50 718,939 +0.95(+1.09%)
Oct 03, 2023 86.87 88.03 85.95 86.56 690,691 -1.25(-1.42%)
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.