Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Crown Cork & Seal Company (NY: CCK )

92.78 +1.18 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 92.57 92.98 91.59 92.78 2,133,045 +1.18(+1.29%)
Oct 10, 2024 92.60 92.64 90.99 91.60 3,637,298 -1.00(-1.08%)
Oct 09, 2024 91.78 93.20 91.78 92.60 808,994 +0.35(+0.38%)
Oct 08, 2024 91.73 92.34 91.31 92.25 1,092,798 +0.15(+0.16%)
Oct 07, 2024 93.00 93.29 91.42 92.10 904,305 -1.68(-1.79%)
Oct 04, 2024 93.69 94.29 93.25 93.78 595,071 +0.54(+0.58%)
Oct 03, 2024 93.83 94.12 93.11 93.24 804,285 -0.93(-0.99%)
Oct 02, 2024 95.77 96.19 94.10 94.17 849,998 -1.63(-1.70%)
Oct 01, 2024 96.00 96.62 95.28 95.80 570,491 -0.08(-0.08%)
Sep 30, 2024 94.46 95.90 93.91 95.88 937,504 +1.14(+1.20%)
Sep 27, 2024 95.54 96.14 94.23 94.74 814,404 -0.25(-0.26%)
Sep 26, 2024 94.95 95.74 94.58 94.99 856,123 +0.22(+0.23%)
Sep 25, 2024 96.00 96.74 94.30 94.77 575,134 -0.95(-0.99%)
Sep 24, 2024 95.09 96.36 95.02 95.72 919,730 +0.24(+0.25%)
Sep 23, 2024 94.01 95.72 93.24 95.48 1,329,187 +1.78(+1.90%)
Sep 20, 2024 93.87 94.33 93.13 93.70 1,370,997 -0.73(-0.77%)
Sep 19, 2024 94.00 94.46 93.15 94.43 807,115 +1.30(+1.40%)
Sep 18, 2024 92.55 93.80 92.28 93.13 739,041 +0.91(+0.99%)
Sep 17, 2024 92.54 93.04 92.20 92.22 572,903 -0.25(-0.27%)
Sep 16, 2024 91.78 92.54 91.29 92.47 685,199 +1.13(+1.24%)
Sep 13, 2024 90.63 91.42 90.14 91.34 503,301 +1.19(+1.32%)
Sep 12, 2024 90.04 90.59 89.42 90.15 936,464 +0.21(+0.23%)
Sep 11, 2024 89.84 89.98 87.89 89.94 517,510 +0.08(+0.09%)
Sep 10, 2024 90.67 91.11 89.63 89.86 623,437 -1.04(-1.14%)
Sep 09, 2024 91.27 92.13 90.64 90.90 931,205 -0.46(-0.50%)
Sep 06, 2024 90.58 92.31 90.58 91.36 1,351,077 +0.98(+1.08%)
Sep 05, 2024 90.79 91.11 89.67 90.38 2,229,363 +0.05(+0.06%)
Sep 04, 2024 90.13 91.35 89.89 90.33 2,999,182 -0.09(-0.10%)
Sep 03, 2024 89.72 90.75 89.72 90.42 1,128,483 +0.01(+0.01%)
Aug 30, 2024 89.70 90.57 89.00 90.41 899,666 +1.26(+1.41%)
Aug 29, 2024 89.96 89.96 87.88 89.15 1,191,038 -0.15(-0.17%)
Aug 28, 2024 89.50 90.49 88.97 89.30 1,034,201 -0.37(-0.41%)
Aug 27, 2024 89.51 90.39 89.17 89.67 628,828 -0.52(-0.58%)
Aug 26, 2024 90.21 90.80 89.36 90.19 974,881 +0.64(+0.71%)
Aug 23, 2024 90.00 90.56 89.13 89.55 1,229,766 -0.20(-0.22%)
Aug 22, 2024 89.58 89.91 88.96 89.75 760,741 +0.40(+0.45%)
Aug 21, 2024 87.99 89.38 87.99 89.35 646,792 +1.54(+1.75%)
Aug 20, 2024 89.04 89.11 87.50 87.81 641,829 -1.32(-1.48%)
Aug 19, 2024 87.88 89.36 87.88 89.13 1,064,936 +1.16(+1.32%)
Aug 16, 2024 87.60 88.33 87.26 87.97 495,388 +0.09(+0.10%)
Aug 15, 2024 87.31 88.40 86.25 87.88 1,162,245 +1.41(+1.63%)
Aug 14, 2024 86.06 86.73 85.78 86.47 774,207 +0.54(+0.63%)
Aug 13, 2024 85.74 86.61 85.17 85.93 746,034 +0.58(+0.68%)
Aug 12, 2024 85.38 85.69 84.72 85.35 944,656 -0.22(-0.26%)
Aug 09, 2024 85.74 85.89 84.61 85.57 659,106 -0.32(-0.37%)
Aug 08, 2024 85.92 86.55 85.28 85.89 783,049 +0.19(+0.22%)
Aug 07, 2024 85.60 86.81 85.52 85.70 972,688 +0.66(+0.77%)
Aug 06, 2024 84.99 87.22 84.80 85.04 1,204,478 -0.09(-0.11%)
Aug 05, 2024 84.42 85.58 83.06 85.13 1,797,313 -2.77(-3.15%)
Aug 02, 2024 87.21 87.99 85.36 87.91 1,709,663 +0.05(+0.06%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.