Crown Cork & Seal Company (NY: CCK )

93.30 USD +0.31 (+0.33%)
Streaming Delayed Price Updated: 10:29 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 92.90 93.45 89.27 92.99 2,021,182 -0.75(-0.80%)
Jan 22, 2021 94.25 94.29 90.86 93.74 1,366,800 -0.84(-0.89%)
Jan 21, 2021 95.62 95.65 94.35 94.58 691,942 -1.14(-1.19%)
Jan 20, 2021 94.33 96.23 92.56 95.72 806,519 +1.94(+2.07%)
Jan 19, 2021 95.81 96.29 93.60 93.78 801,182 -1.42(-1.49%)
Jan 15, 2021 95.20 96.27 93.87 95.20 1,250,300 -0.55(-0.57%)
Jan 14, 2021 98.37 98.66 95.51 95.75 757,426 -2.64(-2.68%)
Jan 13, 2021 98.70 99.09 97.48 98.39 718,467 -0.39(-0.39%)
Jan 12, 2021 99.76 99.99 98.40 98.78 644,228 -1.26(-1.26%)
Jan 11, 2021 98.62 100.50 98.50 100.04 623,832 +0.39(+0.39%)
Jan 08, 2021 101.30 101.40 98.10 99.65 659,800 -1.12(-1.11%)
Jan 07, 2021 101.37 101.37 99.49 100.77 729,525 +0.52(+0.52%)
Jan 06, 2021 98.05 101.14 97.99 100.25 609,592 +2.81(+2.88%)
Jan 05, 2021 97.33 98.42 96.72 97.44 480,539 +0.17(+0.17%)
Jan 04, 2021 100.32 100.85 97.06 97.27 938,317 -2.93(-2.92%)
Dec 31, 2020 100.20 100.20 100.20 515,598 +0.36(+0.36%)
Dec 30, 2020 99.00 100.42 98.16 99.84 515,598 +1.66(+1.69%)
Dec 29, 2020 97.99 99.00 97.75 98.18 495,738 +0.52(+0.53%)
Dec 28, 2020 98.96 99.51 97.31 97.66 411,136 -0.94(-0.95%)
Dec 24, 2020 97.25 98.85 97.20 98.60 346,000 +1.64(+1.69%)
Dec 23, 2020 97.36 97.87 96.63 96.96 438,766 -0.39(-0.40%)
Dec 22, 2020 97.39 98.20 97.17 97.35 727,085 -0.34(-0.35%)
Dec 21, 2020 95.33 98.16 94.59 97.69 728,441 +1.40(+1.45%)
Dec 18, 2020 98.30 98.59 96.00 96.29 1,434,800 -1.79(-1.83%)
Dec 17, 2020 98.00 98.42 97.05 98.08 836,189 +0.79(+0.81%)
Dec 16, 2020 98.66 98.84 97.00 97.29 636,016 -1.09(-1.11%)
Dec 15, 2020 96.73 98.86 96.48 98.38 728,007 +3.19(+3.35%)
Dec 14, 2020 97.64 97.79 94.95 95.19 664,622 -1.61(-1.66%)
Dec 11, 2020 96.48 97.22 95.97 96.80 903,300 -0.54(-0.55%)
Dec 10, 2020 96.70 97.77 96.56 97.34 773,652 +0.24(+0.25%)
Dec 09, 2020 98.75 99.18 95.74 97.10 804,921 -1.14(-1.16%)
Dec 08, 2020 97.74 98.77 97.50 98.24 530,340 -0.02(-0.02%)
Dec 07, 2020 97.97 98.76 97.77 98.26 395,591 +0.01(+0.01%)
Dec 04, 2020 97.05 98.50 97.05 98.25 552,400 +1.64(+1.70%)
Dec 03, 2020 96.31 97.72 96.09 96.61 701,238 -0.09(-0.09%)
Dec 02, 2020 97.61 97.81 95.67 96.70 1,070,575 -1.62(-1.65%)
Dec 01, 2020 95.88 99.43 94.86 98.32 1,392,438 +4.07(+4.32%)
Nov 30, 2020 95.55 95.89 93.93 94.25 1,131,647 -1.31(-1.37%)
Nov 27, 2020 95.71 96.35 94.47 95.56 308,700 -0.25(-0.26%)
Nov 25, 2020 96.67 97.12 95.10 95.81 467,400 -0.95(-0.98%)
Nov 24, 2020 96.70 98.00 96.25 96.76 659,991 +0.99(+1.03%)
Nov 23, 2020 97.00 98.35 95.56 95.77 750,331 -0.51(-0.53%)
Nov 20, 2020 96.45 97.04 95.38 96.28 566,200 +0.05(+0.05%)
Nov 19, 2020 95.26 96.68 94.76 96.23 466,567 +0.58(+0.61%)
Nov 18, 2020 95.97 97.08 95.39 95.65 933,193 +0.06(+0.06%)
Nov 17, 2020 94.97 95.85 94.62 95.59 719,176 +0.28(+0.29%)
Nov 16, 2020 96.13 96.55 94.46 95.31 678,844 +0.20(+0.21%)
Nov 13, 2020 94.54 95.44 94.09 95.11 434,600 +1.22(+1.30%)
Nov 12, 2020 94.07 94.13 92.26 93.89 595,771 -0.45(-0.48%)
Nov 11, 2020 94.84 94.84 93.06 94.34 734,523 +0.16(+0.17%)
Nov 10, 2020 91.19 94.86 90.66 94.18 931,798 +2.83(+3.10%)
Nov 09, 2020 97.95 99.86 90.98 91.35 1,319,878 -3.78(-3.97%)
Nov 06, 2020 95.53 96.37 94.31 95.13 721,400 -0.24(-0.25%)
Nov 05, 2020 95.00 96.96 94.57 95.37 1,001,773 +1.80(+1.92%)
Nov 04, 2020 92.59 95.36 90.71 93.57 1,081,478 +1.31(+1.42%)
Nov 03, 2020 90.41 92.50 90.00 92.26 933,400 +0.26(+0.28%)
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.