Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 93.70 | -0.73 | -0.77% | 93.87 | 94.59 | 93.13 | 1,370,997 |
| Sep 19 2024 | 94.43 | 1.30 | 1.40% | 93.79 | 94.46 | 93.15 | 796,906 |
| Sep 18 2024 | 93.13 | 0.91 | 0.99% | 92.55 | 93.795 | 92.28 | 738,488 |
| Sep 17 2024 | 92.22 | -0.25 | -0.27% | 92.45 | 93.04 | 92.20 | 568,487 |
| Sep 16 2024 | 92.47 | 1.13 | 1.24% | 91.78 | 92.54 | 91.29 | 683,056 |
| Sep 13 2024 | 91.34 | 1.19 | 1.32% | 90.63 | 91.42 | 90.63 | 502,250 |
| Sep 12 2024 | 90.15 | 0.21 | 0.23% | 90.46 | 90.59 | 89.42 | 933,303 |
| Sep 11 2024 | 89.94 | 0.08 | 0.09% | 89.84 | 89.98 | 87.89 | 517,510 |
| Sep 10 2024 | 89.86 | -1.04 | -1.14% | 90.03 | 90.96 | 89.63 | 614,753 |
| Sep 09 2024 | 90.90 | -0.46 | -0.50% | 91.27 | 92.13 | 90.64 | 931,205 |
| Sep 06 2024 | 91.36 | 0.98 | 1.08% | 91.68 | 92.31 | 90.88 | 1,323,416 |
| Sep 05 2024 | 90.38 | 0.05 | 0.06% | 90.685 | 91.11 | 89.67 | 2,222,547 |
| Sep 04 2024 | 90.33 | -0.09 | -0.10% | 90.13 | 91.35 | 89.885 | 2,999,182 |
| Sep 03 2024 | 90.42 | 0.01 | 0.01% | 90.375 | 90.755 | 89.86 | 1,119,946 |
| Aug 30 2024 | 90.41 | 1.26 | 1.41% | 89.70 | 90.57 | 89.00 | 899,666 |
| Aug 29 2024 | 89.15 | -0.15 | -0.17% | 89.96 | 89.96 | 87.88 | 1,188,881 |
| Aug 28 2024 | 89.30 | -0.37 | -0.41% | 89.50 | 90.49 | 88.97 | 1,033,667 |
| Aug 27 2024 | 89.67 | -0.52 | -0.58% | 89.51 | 90.395 | 89.17 | 628,828 |
| Aug 26 2024 | 90.19 | 0.64 | 0.71% | 90.21 | 90.80 | 89.355 | 974,881 |
| Aug 23 2024 | 89.55 | -0.20 | -0.22% | 90.00 | 90.565 | 89.13 | 1,229,631 |
| Aug 22 2024 | 89.75 | 0.40 | 0.45% | 89.58 | 89.905 | 88.96 | 760,741 |
| Aug 21 2024 | 89.35 | 1.54 | 1.75% | 87.99 | 89.38 | 87.875 | 646,792 |
| Aug 20 2024 | 87.81 | -1.32 | -1.48% | 89.04 | 89.105 | 87.505 | 641,829 |
| Aug 19 2024 | 89.13 | 1.16 | 1.32% | 87.88 | 89.36 | 87.88 | 1,064,936 |
| Aug 16 2024 | 87.97 | 0.09 | 0.10% | 87.685 | 88.33 | 87.39 | 491,086 |
| Aug 15 2024 | 87.88 | 1.16 | 1.34% | 87.31 | 88.40 | 86.25 | 1,162,245 |
| Aug 14 2024 | 86.72 | 0.54 | 0.63% | 86.31 | 86.98 | 86.03 | 771,976 |
| Aug 13 2024 | 86.18 | 0.58 | 0.68% | 86.25 | 86.86 | 85.4201 | 737,615 |
| Aug 12 2024 | 85.60 | -0.22 | -0.26% | 85.63 | 85.935 | 84.97 | 941,933 |
| Aug 09 2024 | 85.82 | -0.32 | -0.37% | 85.99 | 86.14 | 84.85 | 657,206 |
| Aug 08 2024 | 86.14 | 0.19 | 0.22% | 86.17 | 86.80 | 85.53 | 780,789 |
| Aug 07 2024 | 85.95 | 0.66 | 0.77% | 85.85 | 87.06 | 85.41 | 969,883 |
| Aug 06 2024 | 85.29 | -0.09 | -0.11% | 85.24 | 87.47 | 85.04 | 1,201,006 |
| Aug 05 2024 | 85.38 | -2.78 | -3.15% | 84.66 | 85.83 | 83.30 | 1,792,122 |
| Aug 02 2024 | 88.16 | 0.05 | 0.06% | 86.78 | 88.24 | 85.61 | 1,690,931 |
| Aug 01 2024 | 88.11 | -0.59 | -0.67% | 88.65 | 89.68 | 86.43 | 1,368,301 |
| Jul 31 2024 | 88.70 | 1.34 | 1.53% | 87.49 | 89.97 | 86.39 | 1,406,321 |
| Jul 30 2024 | 87.36 | 0.58 | 0.67% | 86.60 | 87.62 | 86.302 | 1,336,907 |
| Jul 29 2024 | 86.78 | 1.10 | 1.28% | 87.50 | 87.95 | 86.16 | 1,052,380 |
| Jul 26 2024 | 85.68 | 0.78 | 0.92% | 85.71 | 86.855 | 85.03 | 1,556,504 |
| Jul 25 2024 | 84.90 | -0.13 | -0.15% | 85.48 | 86.72 | 84.77 | 2,012,715 |
| Jul 24 2024 | 85.03 | 0.66 | 0.78% | 84.535 | 85.43 | 83.80 | 2,299,423 |
| Jul 23 2024 | 84.37 | 6.80 | 8.77% | 84.795 | 86.11 | 83.73 | 3,986,326 |
| Jul 22 2024 | 77.57 | -0.01 | -0.01% | 77.65 | 77.89 | 76.03 | 1,052,162 |
| Jul 19 2024 | 77.58 | -0.26 | -0.33% | 77.185 | 77.76 | 76.42 | 999,076 |
| Jul 18 2024 | 77.84 | -0.20 | -0.26% | 77.44 | 79.275 | 77.21 | 1,093,898 |
| Jul 17 2024 | 78.04 | 0.69 | 0.89% | 77.26 | 78.68 | 77.065 | 1,265,206 |
| Jul 16 2024 | 77.35 | 1.28 | 1.68% | 75.94 | 77.605 | 75.78 | 793,612 |
| Jul 15 2024 | 76.07 | 0.08 | 0.11% | 75.98 | 77.25 | 75.93 | 900,757 |
| Jul 12 2024 | 75.99 | 1.39 | 1.86% | 75.54 | 76.51 | 75.33 | 956,022 |
| Jul 11 2024 | 74.60 | 2.12 | 2.92% | 73.49 | 75.455 | 73.49 | 1,270,534 |
| Jul 10 2024 | 72.48 | 0.58 | 0.81% | 72.41 | 73.25 | 71.62 | 795,653 |
| Jul 09 2024 | 71.90 | -1.05 | -1.44% | 72.36 | 72.73 | 71.615 | 883,622 |
| Jul 08 2024 | 72.95 | 1.43 | 2.00% | 71.97 | 73.40 | 71.77 | 1,096,390 |
| Jul 05 2024 | 71.52 | -1.08 | -1.49% | 72.42 | 72.42 | 70.84 | 1,914,723 |
| Jul 03 2024 | 72.60 | -0.62 | -0.85% | 73.42 | 73.98 | 72.53 | 414,700 |
| Jul 02 2024 | 73.22 | -0.02 | -0.03% | 73.02 | 73.34 | 72.20 | 809,349 |
| Jul 01 2024 | 73.24 | -1.15 | -1.55% | 74.83 | 74.83 | 72.72 | 938,156 |
| Jun 28 2024 | 74.39 | -2.09 | -2.73% | 76.52 | 76.70 | 73.9875 | 1,955,508 |
| Jun 27 2024 | 76.48 | -0.95 | -1.23% | 77.20 | 77.20 | 75.8006 | 679,144 |
| Jun 26 2024 | 77.43 | -1.20 | -1.53% | 78.11 | 78.24 | 77.06 | 636,257 |
| Jun 25 2024 | 78.63 | -0.57 | -0.72% | 79.18 | 79.55 | 77.67 | 701,034 |
