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 (%)
Sep 30, 2021 98.15 99.59 97.88 97.92 879,984 -0.19(-0.20%)
Sep 29, 2021 97.67 99.02 97.25 98.11 936,838 +0.47(+0.48%)
Sep 28, 2021 99.18 99.34 97.49 97.65 903,501 -2.06(-2.07%)
Sep 27, 2021 100.92 101.71 99.36 99.71 1,334,244 -1.70(-1.68%)
Sep 24, 2021 102.80 103.11 101.36 101.41 622,110 -1.80(-1.74%)
Sep 23, 2021 102.77 103.93 102.75 103.20 357,382 +1.13(+1.10%)
Sep 22, 2021 101.09 102.55 100.60 102.08 528,144 +0.99(+0.98%)
Sep 21, 2021 102.80 103.32 100.87 101.08 858,180 -1.39(-1.36%)
Sep 20, 2021 102.14 103.08 101.31 102.47 913,907 -0.37(-0.36%)
Sep 17, 2021 104.70 105.07 101.96 102.84 1,962,317 -2.09(-1.99%)
Sep 16, 2021 105.49 105.49 103.71 104.93 893,812 -0.76(-0.72%)
Sep 15, 2021 102.67 106.20 102.67 105.69 1,371,848 +3.10(+3.02%)
Sep 14, 2021 103.02 103.48 101.91 102.59 831,810 +0.58(+0.57%)
Sep 13, 2021 103.57 103.76 101.42 102.01 1,005,589 -1.13(-1.09%)
Sep 10, 2021 103.85 104.17 103.08 103.14 743,810 -0.28(-0.27%)
Sep 09, 2021 105.43 105.58 103.33 103.42 1,293,346 -3.16(-2.96%)
Sep 08, 2021 107.07 107.22 106.39 106.57 731,010 -0.62(-0.58%)
Sep 07, 2021 108.09 108.47 106.39 107.20 820,109 -1.43(-1.31%)
Sep 03, 2021 108.45 108.95 108.23 108.62 459,580 +0.07(+0.06%)
Sep 02, 2021 107.29 108.61 106.91 108.56 643,458 +1.82(+1.70%)
Sep 01, 2021 106.36 107.43 105.76 106.74 733,101 +0.07(+0.06%)
Aug 31, 2021 106.99 107.58 106.22 106.67 682,167 -0.17(-0.16%)
Aug 30, 2021 106.44 107.46 105.99 106.85 639,541 +0.67(+0.63%)
Aug 27, 2021 106.39 107.14 106.04 106.18 867,172 -0.21(-0.20%)
Aug 26, 2021 107.60 107.60 106.23 106.39 572,456 -1.30(-1.21%)
Aug 25, 2021 105.88 107.95 105.69 107.69 606,875 +1.60(+1.51%)
Aug 24, 2021 105.45 106.25 105.24 106.09 803,436 +0.82(+0.78%)
Aug 23, 2021 105.59 105.91 104.84 105.27 717,931 -0.36(-0.34%)
Aug 20, 2021 103.77 105.83 103.69 105.63 765,866 +1.86(+1.79%)
Aug 19, 2021 103.74 105.16 103.38 103.78 1,183,028 -0.73(-0.70%)
Aug 18, 2021 103.22 104.90 103.06 104.50 649,296 +0.72(+0.69%)
Aug 17, 2021 103.60 104.16 102.96 103.79 738,497 -0.52(-0.49%)
Aug 16, 2021 104.94 105.01 103.78 104.30 633,874 -0.89(-0.85%)
Aug 13, 2021 105.34 105.49 104.48 105.19 568,515 +0.11(+0.10%)
Aug 12, 2021 104.92 105.37 103.99 105.09 528,192 +0.64(+0.61%)
Aug 11, 2021 103.11 104.89 102.50 104.45 1,261,359 +1.68(+1.63%)
Aug 10, 2021 100.28 103.01 100.27 102.77 1,746,832 +2.53(+2.52%)
Aug 09, 2021 98.15 100.69 97.95 100.24 847,250 +1.88(+1.92%)
Aug 06, 2021 97.28 98.85 97.28 98.35 1,102,382 +1.06(+1.09%)
Aug 05, 2021 95.26 97.32 94.98 97.30 1,166,882 +2.62(+2.77%)
Aug 04, 2021 96.14 96.73 94.44 94.67 966,003 -1.91(-1.98%)
Aug 03, 2021 96.72 96.81 95.70 96.59 625,611 -0.23(-0.24%)
Aug 02, 2021 96.84 97.60 96.50 96.82 771,989 +0.09(+0.09%)
Jul 30, 2021 96.93 97.64 96.56 96.73 775,854 -0.12(-0.12%)
Jul 29, 2021 97.56 98.15 96.64 96.85 613,721 +0.01(+0.01%)
Jul 28, 2021 96.96 97.60 96.45 96.84 772,552 +0.32(+0.33%)
Jul 27, 2021 96.50 97.35 95.61 96.52 1,064,508 -0.19(-0.20%)
Jul 26, 2021 94.32 96.92 94.28 96.71 1,810,073 +2.38(+2.52%)
Jul 23, 2021 96.57 96.57 92.38 94.34 3,144,670 -2.66(-2.74%)
Jul 22, 2021 98.70 98.70 96.65 96.99 1,041,656 -1.70(-1.72%)
Jul 21, 2021 100.27 101.03 98.55 98.69 1,767,345 -0.93(-0.93%)
Jul 20, 2021 98.88 101.90 98.88 99.62 1,955,309 +1.36(+1.38%)
Jul 19, 2021 100.22 100.22 97.74 98.26 1,395,520 -2.39(-2.37%)
Jul 16, 2021 101.60 102.56 100.40 100.65 916,410 -0.75(-0.74%)
Jul 15, 2021 101.64 101.82 100.45 101.40 1,169,758 -0.72(-0.70%)
Jul 14, 2021 102.61 103.03 101.66 102.11 1,240,029 -0.29(-0.28%)
Jul 13, 2021 102.40 103.10 102.18 102.40 822,691 -0.21(-0.21%)
Jul 12, 2021 101.68 103.04 101.53 102.62 979,844 +0.25(+0.25%)
Jul 09, 2021 102.09 102.47 101.60 102.36 876,618 +0.82(+0.81%)
Jul 08, 2021 99.61 102.15 99.06 101.54 1,161,208 +0.90(+0.90%)
Jul 07, 2021 99.18 101.04 99.18 100.64 882,260 +1.42(+1.44%)
Jul 06, 2021 100.24 100.27 98.83 99.21 903,535 -0.65(-0.65%)
Jul 02, 2021 100.59 100.59 99.45 99.86 601,349 -0.48(-0.48%)
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.