Crown Cork & Seal Company (NY: CCK )

108.40 USD -3.19 (-2.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 112.19 112.25 108.36 108.40 1,494,094 -3.19(-2.86%)
Nov 26, 2021 108.92 113.75 108.48 111.59 1,776,867 +1.16(+1.05%)
Nov 24, 2021 111.12 111.63 110.31 110.43 1,228,923 -1.13(-1.01%)
Nov 23, 2021 111.75 112.71 111.02 111.56 996,116 -0.39(-0.35%)
Nov 22, 2021 111.85 113.06 111.58 111.95 1,035,663 +0.40(+0.36%)
Nov 19, 2021 109.75 111.89 109.44 111.55 729,366 +1.29(+1.17%)
Nov 18, 2021 111.72 110.66 109.76 110.26 898,034 -0.90(-0.81%)
Nov 17, 2021 112.56 112.60 110.05 111.16 781,769 -1.21(-1.08%)
Nov 16, 2021 111.86 113.15 111.68 112.37 1,824,334 +0.49(+0.44%)
Nov 15, 2021 110.14 112.02 109.94 111.88 2,010,926 +1.94(+1.76%)
Nov 12, 2021 108.71 110.08 108.09 109.94 803,466 +1.59(+1.47%)
Nov 11, 2021 107.31 108.50 106.40 108.35 1,555,101 +1.52(+1.42%)
Nov 10, 2021 106.41 106.83 743,270 +0.04(+0.04%)
Nov 09, 2021 106.16 107.79 106.13 106.79 704,471 +0.67(+0.63%)
Nov 08, 2021 107.84 107.92 104.71 106.12 986,530 -0.85(-0.79%)
Nov 05, 2021 106.61 107.94 105.99 106.97 1,361,099 +0.85(+0.80%)
Nov 04, 2021 107.06 107.89 105.09 106.12 1,042,516 -1.33(-1.24%)
Nov 03, 2021 105.83 107.79 105.83 107.45 650,883 +1.37(+1.29%)
Nov 02, 2021 104.60 107.64 104.51 106.08 1,852,467 +1.77(+1.70%)
Nov 01, 2021 104.29 103.73 103.65 104.31 899,317 +0.32(+0.31%)
Oct 29, 2021 104.42 105.62 103.82 103.99 1,271,090 -1.11(-1.06%)
Oct 28, 2021 103.17 105.54 103.08 105.10 1,306,087 +2.49(+2.43%)
Oct 27, 2021 101.79 105.20 101.15 102.61 1,240,170 +1.38(+1.36%)
Oct 26, 2021 98.22 101.23 2,160,930 +0.17(+0.17%)
Oct 25, 2021 104.93 105.18 99.62 101.06 1,943,458 -3.94(-3.75%)
Oct 22, 2021 104.60 106.58 104.37 105.00 904,543 +0.43(+0.41%)
Oct 21, 2021 104.94 105.30 103.88 104.57 838,078 -0.81(-0.77%)
Oct 20, 2021 103.77 105.63 103.77 105.38 689,686 +1.89(+1.83%)
Oct 19, 2021 103.40 104.75 103.01 103.49 402,310 +0.67(+0.65%)
Oct 18, 2021 103.02 103.49 102.54 102.82 434,101 -0.95(-0.92%)
Oct 15, 2021 105.26 105.53 103.62 103.77 555,108 -0.87(-0.83%)
Oct 14, 2021 102.07 104.82 101.44 104.64 449,505 +2.43(+2.38%)
Oct 13, 2021 102.00 102.54 101.04 102.21 612,360 +1.14(+1.13%)
Oct 12, 2021 102.73 102.95 101.00 101.07 519,870 -1.60(-1.56%)
Oct 11, 2021 103.80 104.60 102.57 102.67 393,496 -0.97(-0.94%)
Oct 08, 2021 104.43 104.75 103.31 103.64 531,132 -0.51(-0.49%)
Oct 07, 2021 103.73 105.10 103.70 104.15 759,336 +1.08(+1.05%)
Oct 06, 2021 101.91 103.16 101.05 103.07 1,087,546 +1.34(+1.32%)
Oct 05, 2021 100.61 102.49 100.17 101.73 638,483 +1.27(+1.26%)
Oct 04, 2021 99.66 100.87 99.55 100.46 725,738 +0.38(+0.38%)
Oct 01, 2021 100.54 100.90 99.43 100.08 771,410 -0.70(-0.69%)
Sep 30, 2021 101.02 102.50 100.74 100.78 854,988 -0.20(-0.20%)
Sep 29, 2021 100.53 101.92 100.09 100.98 910,227 +0.48(+0.48%)
Sep 28, 2021 102.08 102.25 100.34 100.50 877,837 -2.12(-2.07%)
Sep 27, 2021 103.87 104.68 102.27 102.62 1,296,345 -1.75(-1.68%)
Sep 24, 2021 105.80 106.13 104.32 104.37 604,439 -1.85(-1.74%)
Sep 23, 2021 105.77 106.97 105.75 106.22 347,231 +1.16(+1.10%)
Sep 22, 2021 104.05 105.55 103.54 105.06 513,142 +1.02(+0.98%)
Sep 21, 2021 105.80 106.34 103.82 104.04 833,804 -1.43(-1.36%)
Sep 20, 2021 105.13 106.09 104.27 105.47 887,948 -0.38(-0.36%)
Sep 17, 2021 107.76 108.14 104.94 105.85 1,906,578 -2.15(-1.99%)
Sep 16, 2021 108.57 108.57 106.74 108.00 868,424 -0.78(-0.72%)
Sep 15, 2021 105.67 109.31 105.67 108.78 1,332,881 +3.19(+3.02%)
Sep 14, 2021 106.03 106.51 104.89 105.59 808,183 +0.60(+0.57%)
Sep 13, 2021 106.60 106.79 104.39 104.99 977,026 -1.16(-1.09%)
Sep 10, 2021 106.89 107.21 106.09 106.15 722,682 -0.29(-0.27%)
Sep 09, 2021 108.51 108.67 106.35 106.44 1,256,609 -3.25(-2.96%)
Sep 08, 2021 110.20 110.35 109.50 109.69 705,396 -0.64(-0.58%)
Sep 07, 2021 111.25 111.64 109.50 110.33 796,814 -1.47(-1.31%)
Sep 03, 2021 111.62 112.14 111.39 111.80 446,526 +0.07(+0.06%)
Sep 02, 2021 110.43 111.79 110.04 111.73 625,181 +1.87(+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.