Indicators

Crown Cork & Seal Company (NY: CCK )

85.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	54.32	54.42	54.14	54.35	646,093	-0.02(-0.04%)
Apr 27, 2017	53.99	54.57	53.78	54.37	756,421	+0.33(+0.61%)
Apr 26, 2017	54.29	54.63	54.00	54.04	967,145	-0.15(-0.27%)
Apr 25, 2017	54.28	54.56	54.04	54.18	657,055	+0.17(+0.32%)
Apr 24, 2017	54.03	54.12	53.28	54.01	1,269,682	+0.65(+1.22%)
Apr 21, 2017	53.07	53.95	53.01	53.36	1,410,570	+0.31(+0.58%)
Apr 20, 2017	53.88	53.88	52.28	53.05	1,791,826	-0.11(-0.20%)
Apr 19, 2017	53.10	53.45	53.00	53.16	1,194,377	+0.39(+0.73%)
Apr 18, 2017	52.31	52.92	52.26	52.77	1,128,276	+0.06(+0.11%)
Apr 17, 2017	51.95	52.72	51.91	52.71	1,108,137	+1.03(+1.99%)
Apr 13, 2017	51.78	52.30	51.63	51.68	773,375	-0.20(-0.39%)
Apr 12, 2017	51.76	51.97	51.51	51.89	1,518,776	-0.30(-0.58%)
Apr 11, 2017	51.56	52.26	51.56	52.19	1,042,611	+0.44(+0.84%)
Apr 10, 2017	51.32	51.97	51.05	51.75	831,296	+0.49(+0.96%)
Apr 07, 2017	51.19	51.50	51.16	51.26	1,064,965	-0.11(-0.21%)
Apr 06, 2017	51.48	51.58	51.01	51.36	1,399,398	+0.11(+0.21%)
Apr 05, 2017	51.03	51.40	50.87	51.26	1,222,479	+0.37(+0.72%)
Apr 04, 2017	51.18	51.29	50.79	50.89	1,073,090	-0.56(-1.09%)

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.