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 |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 84.03 | 0.19 | 0.23% | 83.50 | 84.14 | 83.06 | 1,337,965 |
| May 07 2024 | 83.84 | 0.57 | 0.68% | 83.52 | 84.19 | 83.24 | 1,141,486 |
| May 06 2024 | 83.27 | 0.82 | 0.99% | 83.01 | 83.80 | 82.82 | 671,169 |
| May 03 2024 | 82.45 | 0.08 | 0.10% | 83.15 | 83.39 | 82.09 | 841,494 |
| May 02 2024 | 82.37 | -0.69 | -0.83% | 83.65 | 83.82 | 82.31 | 1,007,197 |
| May 01 2024 | 83.06 | 0.99 | 1.21% | 82.53 | 84.38 | 81.66 | 1,847,398 |
| Apr 30 2024 | 82.07 | 0.98 | 1.21% | 83.20 | 85.66 | 81.91 | 2,933,159 |
| Apr 29 2024 | 81.09 | 0.50 | 0.62% | 81.09 | 81.92 | 80.76 | 2,068,180 |
| Apr 26 2024 | 80.59 | 0.81 | 1.02% | 80.82 | 81.29 | 80.00 | 1,903,829 |
| Apr 25 2024 | 79.78 | 0.95 | 1.21% | 78.61 | 79.98 | 78.16 | 1,567,084 |
| Apr 24 2024 | 78.83 | 0.23 | 0.29% | 78.34 | 79.18 | 77.90 | 1,601,887 |
| Apr 23 2024 | 78.60 | -0.83 | -1.04% | 78.80 | 80.58 | 78.55 | 1,154,864 |
| Apr 22 2024 | 79.43 | 1.76 | 2.27% | 78.00 | 79.68 | 77.12 | 1,036,721 |
| Apr 19 2024 | 77.67 | 0.75 | 0.98% | 76.43 | 77.87 | 76.15 | 1,084,330 |
| Apr 18 2024 | 76.92 | 0.49 | 0.64% | 76.76 | 77.07 | 76.15 | 593,025 |
| Apr 17 2024 | 76.43 | -0.55 | -0.71% | 76.87 | 77.02 | 76.04 | 889,831 |
| Apr 16 2024 | 76.98 | 0.78 | 1.02% | 75.7975 | 77.495 | 75.77 | 916,858 |
| Apr 15 2024 | 76.20 | -1.11 | -1.44% | 78.29 | 78.71 | 75.28 | 1,338,021 |
| Apr 12 2024 | 77.31 | -2.20 | -2.77% | 78.87 | 79.515 | 76.87 | 1,109,800 |
| Apr 11 2024 | 79.51 | 0.01 | 0.01% | 79.49 | 79.95 | 78.99 | 802,164 |
| Apr 10 2024 | 79.50 | -1.06 | -1.32% | 78.9175 | 79.70 | 78.43 | 950,303 |
| Apr 09 2024 | 80.56 | 3.57 | 4.64% | 77.33 | 80.57 | 77.14 | 1,388,000 |
| Apr 08 2024 | 76.99 | -0.31 | -0.40% | 77.49 | 77.90 | 76.70 | 736,265 |
| Apr 05 2024 | 77.30 | -0.20 | -0.26% | 77.34 | 78.01 | 77.24 | 604,426 |
| Apr 04 2024 | 77.50 | 0.08 | 0.10% | 77.91 | 78.79 | 77.28 | 584,480 |
| Apr 03 2024 | 77.42 | -0.73 | -0.93% | 77.70 | 78.38 | 76.90 | 756,117 |
| Apr 02 2024 | 78.15 | -1.16 | -1.46% | 78.93 | 78.96 | 77.97 | 792,374 |
| Apr 01 2024 | 79.31 | 0.05 | 0.06% | 79.27 | 79.465 | 78.87 | 653,386 |
| Mar 28 2024 | 79.26 | 0.75 | 0.96% | 78.29 | 79.36 | 78.04 | 1,403,654 |
| Mar 27 2024 | 78.51 | 1.08 | 1.39% | 77.35 | 78.51 | 77.12 | 882,402 |
| Mar 26 2024 | 77.43 | 0.04 | 0.05% | 77.97 | 78.09 | 77.332 | 996,269 |
| Mar 25 2024 | 77.39 | -0.16 | -0.21% | 77.70 | 78.34 | 77.36 | 790,582 |
| Mar 22 2024 | 77.55 | -0.20 | -0.26% | 78.22 | 78.22 | 77.12 | 1,057,532 |
| Mar 21 2024 | 77.75 | 0.46 | 0.60% | 77.69 | 77.81 | 77.10 | 1,210,950 |
| Mar 20 2024 | 77.29 | 0.03 | 0.04% | 76.81 | 77.70 | 76.68 | 1,550,581 |
| Mar 19 2024 | 77.26 | -0.17 | -0.22% | 77.41 | 78.185 | 77.06 | 1,461,783 |
| Mar 18 2024 | 77.43 | -0.29 | -0.37% | 77.60 | 78.20 | 76.91 | 1,462,251 |
| Mar 15 2024 | 77.72 | 0.46 | 0.60% | 77.00 | 78.63 | 77.00 | 1,865,642 |
| Mar 14 2024 | 77.26 | -0.70 | -0.90% | 77.51 | 78.06 | 76.81 | 1,254,724 |
| Mar 13 2024 | 77.96 | -0.04 | -0.05% | 77.66 | 78.62 | 77.66 | 1,091,077 |
| Mar 12 2024 | 78.00 | -0.24 | -0.31% | 78.77 | 78.83 | 77.54 | 1,147,959 |
| Mar 11 2024 | 78.24 | 0.26 | 0.33% | 77.89 | 78.93 | 77.735 | 983,737 |
| Mar 08 2024 | 77.98 | 0.18 | 0.23% | 78.16 | 78.80 | 77.91 | 894,507 |
| Mar 07 2024 | 77.80 | 1.80 | 2.37% | 76.60 | 77.90 | 76.285 | 1,209,389 |
| Mar 06 2024 | 76.00 | 1.35 | 1.81% | 75.51 | 76.43 | 75.01 | 950,625 |
| Mar 05 2024 | 74.65 | -1.25 | -1.65% | 75.56 | 75.975 | 74.32 | 1,459,013 |
| Mar 04 2024 | 75.90 | -0.42 | -0.55% | 76.75 | 76.78 | 75.775 | 1,337,682 |
| Mar 01 2024 | 76.32 | -0.30 | -0.39% | 76.53 | 76.96 | 75.82 | 1,129,899 |
| Feb 29 2024 | 76.62 | 1.50 | 2.00% | 75.80 | 76.81 | 74.995 | 1,897,963 |
| Feb 28 2024 | 75.12 | -2.37 | -3.06% | 77.05 | 77.695 | 74.92 | 1,807,687 |
| Feb 27 2024 | 77.49 | 1.65 | 2.18% | 76.37 | 77.69 | 76.0977 | 1,204,617 |
| Feb 26 2024 | 75.84 | -1.08 | -1.40% | 76.65 | 77.74 | 75.83 | 789,365 |
| Feb 23 2024 | 76.92 | 0.10 | 0.13% | 77.49 | 77.67 | 76.465 | 867,075 |
| Feb 22 2024 | 76.82 | 1.57 | 2.09% | 75.14 | 77.12 | 75.07 | 1,610,030 |
| Feb 21 2024 | 75.25 | 2.11 | 2.88% | 73.03 | 75.27 | 73.03 | 1,531,891 |
| Feb 20 2024 | 73.14 | 0.88 | 1.22% | 72.10 | 73.77 | 71.795 | 1,155,489 |
| Feb 16 2024 | 72.26 | 0.32 | 0.44% | 71.62 | 72.27 | 70.995 | 1,806,679 |
| Feb 15 2024 | 71.94 | -1.53 | -2.08% | 73.47 | 74.02 | 71.795 | 1,877,517 |
| Feb 14 2024 | 73.47 | -0.06 | -0.08% | 73.68 | 74.195 | 72.79 | 1,656,903 |
| Feb 13 2024 | 73.53 | -2.11 | -2.79% | 74.59 | 74.695 | 73.295 | 1,684,488 |
| Feb 12 2024 | 75.64 | 0.85 | 1.14% | 74.99 | 76.23 | 74.795 | 1,841,639 |
| Feb 09 2024 | 74.79 | 0.50 | 0.67% | 74.93 | 75.42 | 73.38 | 1,342,399 |
