Crown Cork & Seal Company (NY: CCK )

98.99 USD +0.62 (+0.63%)
Streaming Delayed Price Updated: 3:49 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 96.72 99.59 96.72 98.37 886,719 +2.81(+2.94%)
Feb 26, 2021 97.28 97.92 95.36 95.56 1,118,300 -0.89(-0.92%)
Feb 25, 2021 98.66 99.38 96.43 96.45 1,576,858 -2.64(-2.66%)
Feb 24, 2021 97.83 99.73 97.13 99.09 808,180 +1.24(+1.27%)
Feb 23, 2021 99.81 99.90 96.55 97.85 1,080,016 -2.31(-2.31%)
Feb 22, 2021 101.65 101.65 99.64 100.16 730,789 -0.85(-0.84%)
Feb 19, 2021 99.45 101.27 99.25 101.01 786,400 +1.94(+1.96%)
Feb 18, 2021 98.34 99.64 98.11 99.07 833,261 +0.08(+0.08%)
Feb 17, 2021 99.33 99.42 98.11 98.99 632,730 -0.50(-0.50%)
Feb 16, 2021 98.80 99.87 98.26 99.49 626,704 +0.53(+0.54%)
Feb 12, 2021 96.84 99.45 96.79 98.96 702,800 +2.26(+2.34%)
Feb 11, 2021 98.48 99.75 95.32 96.70 1,144,942 -1.35(-1.38%)
Feb 10, 2021 98.86 101.95 96.72 98.05 2,229,766 +5.32(+5.74%)
Feb 09, 2021 93.47 93.99 92.41 92.73 611,843 -0.96(-1.02%)
Feb 08, 2021 93.11 94.20 92.72 93.69 624,678 +0.94(+1.01%)
Feb 05, 2021 91.70 92.97 90.99 92.75 966,500 +1.89(+2.08%)
Feb 04, 2021 92.11 92.14 90.32 90.86 840,453 -0.92(-1.00%)
Feb 03, 2021 92.69 93.12 91.49 91.78 620,162 -0.83(-0.90%)
Feb 02, 2021 92.75 93.86 92.44 92.61 751,680 +0.79(+0.86%)
Feb 01, 2021 91.24 91.92 89.07 91.82 1,014,624 +1.67(+1.85%)
Jan 29, 2021 89.33 90.63 88.23 90.15 837,800 -0.13(-0.14%)
Jan 28, 2021 87.14 90.81 87.08 90.28 2,974,647 +4.28(+4.98%)
Jan 27, 2021 91.75 91.75 85.65 86.00 1,848,842 -7.23(-7.76%)
Jan 26, 2021 93.48 94.32 92.72 93.23 1,574,352 +0.24(+0.26%)
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%)
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.