Skip to main content

Crown Cork & Seal Company (NY: CCK )

93.38 -0.38 (-0.41%)
Streaming Delayed Price Updated: 1:43 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 93.96 94.11 93.16 93.76 793,525 +0.21(+0.22%)
Oct 31, 2024 95.93 96.05 93.50 93.55 1,018,148 -2.13(-2.23%)
Oct 30, 2024 94.36 95.86 94.17 95.68 953,543 +0.95(+1.00%)
Oct 29, 2024 94.68 95.38 93.99 94.73 771,120 -0.35(-0.37%)
Oct 28, 2024 94.04 95.73 93.66 95.08 706,330 +1.38(+1.47%)
Oct 25, 2024 95.41 95.89 93.53 93.70 709,754 -1.50(-1.58%)
Oct 24, 2024 95.77 95.81 94.64 95.20 633,129 -0.73(-0.76%)
Oct 23, 2024 96.45 96.83 95.36 95.93 1,059,194 -0.24(-0.25%)
Oct 22, 2024 96.26 96.34 95.45 96.17 987,512 -0.15(-0.16%)
Oct 21, 2024 97.07 97.85 96.16 96.32 1,448,521 -1.43(-1.46%)
Oct 18, 2024 97.43 98.46 95.22 97.75 2,765,559 +3.91(+4.17%)
Oct 17, 2024 93.50 94.39 93.50 93.84 1,402,825 -0.20(-0.21%)
Oct 16, 2024 93.69 95.05 93.28 94.04 701,770 -0.06(-0.06%)
Oct 15, 2024 92.90 94.29 92.81 94.10 966,319 +0.64(+0.68%)
Oct 14, 2024 92.83 94.16 92.60 93.46 757,948 +0.68(+0.73%)
Oct 11, 2024 92.57 92.98 91.59 92.78 2,133,045 +1.18(+1.29%)
Oct 10, 2024 92.60 92.64 90.99 91.60 3,637,298 -1.00(-1.08%)
Oct 09, 2024 91.78 93.20 91.78 92.60 808,994 +0.35(+0.38%)
Oct 08, 2024 91.73 92.34 91.31 92.25 1,092,798 +0.15(+0.16%)
Oct 07, 2024 93.00 93.29 91.42 92.10 904,305 -1.68(-1.79%)
Oct 04, 2024 93.69 94.29 93.25 93.78 595,071 +0.54(+0.58%)
Oct 03, 2024 93.83 94.12 93.11 93.24 804,285 -0.93(-0.99%)
Oct 02, 2024 95.77 96.19 94.10 94.17 849,998 -1.63(-1.70%)
Oct 01, 2024 96.00 96.62 95.28 95.80 570,491 -0.08(-0.08%)
Sep 30, 2024 94.46 95.90 93.91 95.88 937,504 +1.14(+1.20%)
Sep 27, 2024 95.54 96.14 94.23 94.74 814,404 -0.25(-0.26%)
Sep 26, 2024 94.95 95.74 94.58 94.99 856,123 +0.22(+0.23%)
Sep 25, 2024 96.00 96.74 94.30 94.77 575,134 -0.95(-0.99%)
Sep 24, 2024 95.09 96.36 95.02 95.72 919,730 +0.24(+0.25%)
Sep 23, 2024 94.01 95.72 93.24 95.48 1,329,187 +1.78(+1.90%)
Sep 20, 2024 93.87 94.33 93.13 93.70 1,370,997 -0.73(-0.77%)
Sep 19, 2024 94.00 94.46 93.15 94.43 807,115 +1.30(+1.40%)
Sep 18, 2024 92.55 93.80 92.28 93.13 739,041 +0.91(+0.99%)
Sep 17, 2024 92.54 93.04 92.20 92.22 572,903 -0.25(-0.27%)
Sep 16, 2024 91.78 92.54 91.29 92.47 685,199 +1.13(+1.24%)
Sep 13, 2024 90.63 91.42 90.14 91.34 503,301 +1.19(+1.32%)
Sep 12, 2024 90.04 90.59 89.42 90.15 936,464 +0.21(+0.23%)
Sep 11, 2024 89.84 89.98 87.89 89.94 517,510 +0.08(+0.09%)
Sep 10, 2024 90.67 91.11 89.63 89.86 623,437 -1.04(-1.14%)
Sep 09, 2024 91.27 92.13 90.64 90.90 931,205 -0.46(-0.50%)
Sep 06, 2024 90.58 92.31 90.58 91.36 1,351,077 +0.98(+1.08%)
Sep 05, 2024 90.79 91.11 89.67 90.38 2,229,363 +0.05(+0.06%)
Sep 04, 2024 90.13 91.35 89.89 90.33 2,999,182 -0.09(-0.10%)
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.