Skip to main content

Crown Cork & Seal Company (NY: CCK )

87.88 -0.20 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 87.54 88.12 87.08 87.88 1,088,326 -0.20(-0.23%)
Dec 12, 2024 87.70 88.83 87.70 88.08 1,198,652 +0.10(+0.11%)
Dec 11, 2024 87.69 88.35 87.42 87.98 1,496,785 +0.26(+0.30%)
Dec 10, 2024 88.22 88.65 87.00 87.72 1,711,083 -0.50(-0.57%)
Dec 09, 2024 88.72 89.06 88.10 88.22 1,432,710 -0.16(-0.18%)
Dec 06, 2024 90.00 90.60 88.17 88.38 1,884,538 -1.18(-1.32%)
Dec 05, 2024 92.02 92.39 87.21 89.56 2,636,811 -2.50(-2.72%)
Dec 04, 2024 91.49 92.85 90.78 92.06 1,189,283 +0.05(+0.05%)
Dec 03, 2024 92.39 92.64 91.53 92.01 853,958 -0.40(-0.43%)
Dec 02, 2024 92.04 92.68 90.85 92.41 626,216 +0.32(+0.35%)
Nov 29, 2024 92.80 93.18 91.93 92.09 420,081 -0.93(-1.00%)
Nov 27, 2024 92.70 93.72 92.32 93.02 1,015,651 +0.80(+0.87%)
Nov 26, 2024 92.51 92.51 91.37 92.22 1,123,906 -0.40(-0.43%)
Nov 25, 2024 93.01 93.85 92.38 92.62 1,827,459 -0.20(-0.22%)
Nov 22, 2024 91.61 93.24 91.17 92.82 976,502 +1.81(+1.99%)
Nov 21, 2024 90.10 91.21 89.91 91.01 1,481,159 +0.73(+0.81%)
Nov 20, 2024 89.41 90.47 89.24 90.28 892,366 +0.74(+0.83%)
Nov 19, 2024 89.07 89.74 88.86 89.54 1,246,449 +0.16(+0.18%)
Nov 18, 2024 89.71 90.46 88.77 89.38 1,452,227 -0.48(-0.53%)
Nov 15, 2024 89.63 90.41 89.31 89.86 1,726,879 -0.20(-0.22%)
Nov 14, 2024 92.16 92.16 89.40 90.06 2,188,993 -1.94(-2.11%)
Nov 13, 2024 93.05 94.27 91.71 92.00 1,550,590 -1.74(-1.85%)
Nov 12, 2024 93.95 94.66 93.30 93.74 735,610 -0.08(-0.09%)
Nov 11, 2024 93.24 94.40 93.02 93.82 613,779 +0.67(+0.72%)
Nov 08, 2024 92.94 93.66 92.15 93.15 752,578 +0.48(+0.52%)
Nov 07, 2024 94.09 94.28 92.47 92.67 1,132,682 -1.08(-1.15%)
Nov 06, 2024 96.47 96.53 92.02 93.75 1,063,202 +0.10(+0.11%)
Nov 05, 2024 92.85 93.76 92.57 93.65 731,773 +0.78(+0.84%)
Nov 04, 2024 93.59 94.06 92.69 92.87 590,171 -0.64(-0.68%)
Nov 01, 2024 93.71 93.86 92.91 93.51 795,681 +0.21(+0.22%)
Oct 31, 2024 95.67 95.79 93.25 93.30 1,020,914 -2.12(-2.23%)
Oct 30, 2024 94.10 95.60 93.91 95.42 956,134 +0.95(+1.00%)
Oct 29, 2024 94.42 95.12 93.74 94.47 773,215 -0.35(-0.37%)
Oct 28, 2024 93.79 95.47 93.41 94.82 708,249 +1.38(+1.47%)
Oct 25, 2024 95.15 95.63 93.28 93.45 711,682 -1.50(-1.58%)
Oct 24, 2024 95.51 95.55 94.39 94.94 634,849 -0.73(-0.76%)
Oct 23, 2024 96.19 96.57 95.10 95.67 1,062,072 -0.24(-0.25%)
Oct 22, 2024 96.00 96.08 95.19 95.91 990,195 -0.15(-0.16%)
Oct 21, 2024 96.81 97.58 95.90 96.06 1,452,457 -1.43(-1.46%)
Oct 18, 2024 97.17 98.19 94.96 97.49 2,773,074 +3.90(+4.17%)
Oct 17, 2024 93.25 94.13 93.25 93.59 1,406,637 -0.20(-0.21%)
Oct 16, 2024 93.44 94.79 93.03 93.79 703,677 -0.06(-0.06%)
Oct 15, 2024 92.65 94.03 92.56 93.84 968,944 +0.64(+0.68%)
Oct 14, 2024 92.58 93.90 92.35 93.21 760,007 +0.68(+0.73%)
Oct 11, 2024 92.32 92.73 91.34 92.53 2,138,841 +1.18(+1.29%)
Oct 10, 2024 92.35 92.39 90.74 91.35 3,647,182 -1.00(-1.08%)
Oct 09, 2024 91.53 92.95 91.53 92.35 811,192 +0.35(+0.38%)
Oct 08, 2024 91.48 92.09 91.06 92.00 1,095,767 +0.15(+0.16%)
Oct 07, 2024 92.75 93.04 91.17 91.85 906,762 -1.68(-1.79%)
Oct 04, 2024 93.44 94.03 92.99 93.53 596,688 +0.54(+0.58%)
Oct 03, 2024 93.58 93.86 92.86 92.99 806,470 -0.93(-0.99%)
Oct 02, 2024 95.51 95.93 93.84 93.91 852,307 -1.63(-1.70%)
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.