Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 53.79 54.04 53.01 53.41 957,835 -0.68(-1.25%)
May 28, 2015 54.50 54.74 53.87 54.08 617,080 -0.35(-0.64%)
May 27, 2015 53.83 54.50 53.51 54.43 584,928 +0.66(+1.22%)
May 26, 2015 53.78 54.00 53.28 53.77 675,114 -0.26(-0.48%)
May 22, 2015 54.33 54.03 54.03 54.03 236,252 -0.39(-0.71%)
May 21, 2015 54.55 54.69 54.19 54.42 346,637 -0.21(-0.39%)
May 20, 2015 54.85 55.13 54.56 54.63 540,816 -0.03(-0.05%)
May 19, 2015 54.76 54.95 54.58 54.66 848,467 -0.04(-0.07%)
May 18, 2015 53.32 54.72 53.10 54.70 907,423 +1.36(+2.55%)
May 15, 2015 53.56 53.74 53.12 53.34 656,251 -0.04(-0.07%)
May 14, 2015 53.03 53.42 52.74 53.38 360,509 +0.71(+1.36%)
May 13, 2015 52.62 53.21 52.45 52.66 476,009 +0.29(+0.55%)
May 12, 2015 53.07 53.14 52.20 52.37 1,027,112 -0.88(-1.65%)
May 11, 2015 52.91 53.56 52.72 53.25 670,743 +0.21(+0.40%)
May 08, 2015 52.88 53.37 52.63 53.04 665,753 +0.42(+0.79%)
May 07, 2015 52.61 52.94 52.36 52.62 791,808 -0.14(-0.27%)
May 06, 2015 52.89 53.04 52.23 52.77 926,879 +0.11(+0.20%)
May 05, 2015 53.45 53.50 52.53 52.66 625,719 -0.70(-1.30%)
May 04, 2015 53.62 53.83 53.12 53.36 773,238 +0.00(+0.00%)
May 01, 2015 52.36 53.42 52.36 53.36 677,998 +0.95(+1.81%)
Apr 30, 2015 52.43 52.82 52.09 52.41 1,072,474 -0.37(-0.70%)
Apr 29, 2015 52.99 53.26 52.57 52.78 549,521 -0.57(-1.07%)
Apr 28, 2015 53.25 53.57 53.03 53.35 604,978 +0.03(+0.05%)
Apr 27, 2015 53.61 53.88 53.23 53.32 933,119 -0.09(-0.16%)
Apr 24, 2015 53.16 53.46 52.85 53.41 464,626 +0.43(+0.82%)
Apr 23, 2015 52.78 53.17 52.62 52.97 619,805 +0.09(+0.16%)
Apr 22, 2015 52.69 52.98 52.37 52.88 816,671 +0.18(+0.35%)
Apr 21, 2015 53.47 53.61 52.56 52.70 1,553,287 +0.22(+0.42%)
Apr 20, 2015 52.67 52.97 52.08 52.48 766,552 +0.00(+0.00%)
Apr 17, 2015 51.77 53.98 50.47 52.48 2,470,977 +0.17(+0.33%)
Apr 16, 2015 52.54 52.64 51.72 52.30 1,813,538 -0.27(-0.51%)
Apr 15, 2015 52.84 53.13 52.49 52.57 1,380,297 -0.26(-0.49%)
Apr 14, 2015 52.89 53.13 52.63 52.84 910,084 -0.01(-0.02%)
Apr 13, 2015 52.65 53.22 52.38 52.85 1,007,602 -0.01(-0.02%)
Apr 10, 2015 52.57 53.11 52.38 52.85 1,107,020 -0.48(-0.91%)
Apr 09, 2015 53.46 53.92 53.14 53.34 1,427,985 -0.22(-0.41%)
Apr 08, 2015 52.93 53.59 52.55 53.56 995,666 +0.50(+0.95%)
Apr 07, 2015 53.12 53.16 52.76 53.06 1,507,049 -0.14(-0.25%)
Apr 06, 2015 52.11 53.36 51.95 53.19 725,641 +0.94(+1.79%)
Apr 02, 2015 52.32 52.26 52.26 52.26 1,006,090 -0.06(-0.11%)
Apr 01, 2015 52.35 52.38 51.70 52.31 1,629,358 +0.14(+0.26%)
Mar 31, 2015 51.96 52.19 51.54 52.18 1,199,423 +0.34(+0.65%)
Mar 30, 2015 50.81 51.87 50.68 51.84 982,345 +1.58(+3.15%)
Mar 27, 2015 49.90 50.27 49.72 50.26 750,433 +0.22(+0.44%)
Mar 26, 2015 50.05 50.22 49.69 50.03 880,413 -0.22(-0.44%)
Mar 25, 2015 51.36 51.36 50.16 50.26 772,627 -1.13(-2.20%)
Mar 24, 2015 51.04 51.46 50.74 51.39 943,606 +0.24(+0.47%)
Mar 23, 2015 51.44 51.50 50.87 51.15 632,702 -0.14(-0.26%)
Mar 20, 2015 51.25 51.39 50.84 51.28 1,001,352 +0.18(+0.36%)
Mar 19, 2015 51.16 51.17 50.64 51.10 798,650 -0.34(-0.66%)
Mar 18, 2015 49.31 51.57 49.28 51.44 2,055,889 +2.14(+4.35%)
Mar 17, 2015 49.00 49.50 48.79 49.29 677,720 +0.03(+0.06%)
Mar 16, 2015 48.58 49.28 48.49 49.26 859,537 +0.82(+1.69%)
Mar 13, 2015 49.11 49.22 48.15 48.44 492,826 -0.83(-1.69%)
Mar 12, 2015 48.61 49.30 48.43 49.27 1,086,689 +0.77(+1.59%)
Mar 11, 2015 48.55 48.87 48.12 48.50 1,043,249 -0.30(-0.61%)
Mar 10, 2015 48.80 49.15 48.59 48.80 774,769 -0.33(-0.67%)
Mar 09, 2015 49.09 49.26 49.01 49.13 653,486 +0.10(+0.20%)
Mar 06, 2015 49.71 49.92 48.70 49.03 1,521,702 -0.90(-1.80%)
Mar 05, 2015 50.71 50.78 49.42 49.93 1,582,279 -0.61(-1.20%)
Mar 04, 2015 50.94 51.20 50.37 50.54 1,228,810 -0.67(-1.30%)
Mar 03, 2015 51.53 51.53 50.65 51.20 1,215,926 -0.12(-0.23%)
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.