Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crown Cork & Seal Company
(NY:
CCK
)
82.21
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
62.00
63.16
60.98
62.41
1,306,883
-0.70(-1.11%)
Apr 29, 2020
62.31
63.66
61.88
63.11
1,342,749
+2.08(+3.41%)
Apr 28, 2020
62.55
63.22
60.63
61.03
1,495,481
-0.32(-0.52%)
Apr 27, 2020
58.26
61.82
57.96
61.35
1,271,342
+3.96(+6.91%)
Apr 24, 2020
58.28
58.72
56.69
57.38
1,133,773
-0.11(-0.19%)
Apr 23, 2020
58.04
58.84
57.37
57.49
974,648
-0.25(-0.44%)
Apr 22, 2020
58.24
58.97
57.31
57.74
1,354,585
+0.11(+0.18%)
Apr 21, 2020
60.89
62.59
57.20
57.63
2,702,674
-1.74(-2.94%)
Apr 20, 2020
59.23
60.07
58.33
59.38
1,612,408
-1.57(-2.58%)
Apr 17, 2020
60.23
61.26
59.99
60.95
1,071,026
+2.22(+3.78%)
Apr 16, 2020
59.45
59.45
56.94
58.73
1,012,562
-0.47(-0.79%)
Apr 15, 2020
58.95
59.78
58.03
59.19
1,372,767
-1.35(-2.22%)
Apr 14, 2020
60.00
61.20
58.77
60.54
1,875,432
+1.38(+2.33%)
Apr 13, 2020
60.04
60.57
58.17
59.17
776,013
-1.10(-1.83%)
Apr 09, 2020
58.93
61.85
58.62
60.27
1,626,973
+2.31(+3.98%)
Apr 08, 2020
55.52
58.40
54.52
57.96
1,517,652
+3.22(+5.88%)
Apr 07, 2020
57.75
59.22
54.55
54.75
1,356,542
-0.63(-1.14%)
Apr 06, 2020
53.49
56.67
53.34
55.38
1,969,069
+4.35(+8.53%)
Apr 03, 2020
52.60
53.47
49.86
51.03
1,244,921
-2.27(-4.25%)
Apr 02, 2020
53.35
55.72
52.04
53.29
1,588,273
-0.10(-0.18%)
Apr 01, 2020
53.85
55.65
52.73
53.39
2,024,724
-2.85(-5.07%)
Mar 31, 2020
56.85
57.77
55.39
56.24
2,158,570
-0.47(-0.82%)
Mar 30, 2020
56.06
56.97
54.52
56.70
1,345,439
+1.24(+2.24%)
Mar 27, 2020
54.37
56.46
53.84
55.46
1,809,124
-0.79(-1.41%)
Mar 26, 2020
52.69
56.42
51.95
56.26
2,487,954
+3.88(+7.40%)
Mar 25, 2020
51.46
55.32
48.46
52.38
1,966,838
+1.28(+2.50%)
Mar 24, 2020
44.96
51.64
44.51
51.10
2,524,161
+8.77(+20.71%)
Mar 23, 2020
44.59
45.34
41.64
42.33
2,001,552
-3.17(-6.96%)
Mar 20, 2020
48.99
50.54
45.24
45.50
2,470,440
-3.31(-6.79%)
Mar 19, 2020
46.78
49.51
44.86
48.82
2,050,137
+1.35(+2.84%)
Mar 18, 2020
45.79
49.19
43.48
47.47
2,540,901
-1.30(-2.66%)
Mar 17, 2020
48.81
50.58
45.20
48.77
3,599,402
+1.33(+2.80%)
Mar 16, 2020
48.71
53.44
47.26
47.44
2,479,554
-10.55(-18.20%)
Mar 13, 2020
55.51
57.99
53.79
57.99
2,077,965
+5.24(+9.94%)
Mar 12, 2020
54.74
57.01
51.37
52.75
3,317,782
-6.81(-11.44%)
Mar 11, 2020
63.12
63.20
58.56
59.56
1,874,452
-4.93(-7.65%)
Mar 10, 2020
63.73
64.50
61.12
64.50
2,751,332
+2.48(+4.00%)
Mar 09, 2020
66.45
66.46
61.70
62.01
1,929,722
-8.83(-12.46%)
Mar 06, 2020
70.46
70.93
68.46
70.84
2,443,195
-1.33(-1.84%)
Mar 05, 2020
72.89
73.24
70.76
72.17
1,734,548
-2.09(-2.82%)
Mar 04, 2020
73.43
74.46
72.98
74.26
1,521,806
+2.11(+2.93%)
Mar 03, 2020
71.95
73.80
70.63
72.15
1,596,675
+0.24(+0.34%)
Mar 02, 2020
68.86
71.95
68.56
71.91
1,806,311
+3.59(+5.26%)
Feb 28, 2020
66.30
69.67
64.98
68.31
2,091,071
+0.25(+0.37%)
Feb 27, 2020
71.19
71.19
67.87
68.06
1,399,093
-4.15(-5.74%)
Feb 26, 2020
73.25
74.42
72.11
72.21
773,424
-0.60(-0.83%)
Feb 25, 2020
75.39
75.83
72.57
72.81
983,159
-2.53(-3.36%)
Feb 24, 2020
75.23
75.64
74.30
75.34
686,719
-1.40(-1.82%)
Feb 21, 2020
75.98
76.97
75.81
76.73
660,593
+0.29(+0.38%)
Feb 20, 2020
76.23
77.24
75.92
76.44
860,146
-0.07(-0.09%)
Feb 19, 2020
77.66
77.87
76.50
76.51
692,766
-0.77(-0.99%)
Feb 18, 2020
77.31
77.41
76.72
77.28
660,175
-0.24(-0.31%)
Feb 14, 2020
77.52
78.07
77.31
77.52
611,882
+0.03(+0.04%)
Feb 13, 2020
76.41
77.95
75.67
77.49
793,005
+1.07(+1.39%)
Feb 12, 2020
77.05
77.37
75.52
76.42
1,123,212
-0.47(-0.60%)
Feb 11, 2020
77.18
77.27
76.46
76.89
1,040,665
+0.10(+0.13%)
Feb 10, 2020
75.84
77.05
75.75
76.79
1,151,775
+0.64(+0.84%)
Feb 07, 2020
76.80
77.45
76.02
76.15
1,317,059
-0.98(-1.27%)
Feb 06, 2020
76.31
77.88
76.13
77.13
1,898,450
+0.83(+1.09%)
Feb 05, 2020
73.37
76.91
73.34
76.30
2,038,752
+2.61(+3.54%)
Feb 04, 2020
73.01
74.12
72.62
73.69
1,384,650
+1.38(+1.90%)
Feb 03, 2020
71.78
72.69
71.35
72.31
1,185,297
+0.58(+0.81%)
Jan 31, 2020
72.81
73.26
71.30
71.73
1,228,615
-1.73(-2.36%)
Jan 30, 2020
72.02
73.68
71.69
73.47
1,111,858
+1.00(+1.38%)
Jan 29, 2020
73.57
73.81
72.44
72.47
793,068
-0.72(-0.98%)
Jan 28, 2020
73.89
73.95
72.78
73.19
826,824
-0.50(-0.68%)
Jan 27, 2020
72.03
74.83
71.50
73.69
1,165,825
+1.02(+1.40%)
Jan 24, 2020
73.60
73.66
72.43
72.67
868,441
-0.84(-1.15%)
Jan 23, 2020
72.47
73.79
71.85
73.52
1,192,982
+0.74(+1.01%)
Jan 22, 2020
71.29
73.18
71.12
72.78
1,468,371
+1.80(+2.54%)
Jan 21, 2020
70.66
71.51
70.57
70.98
758,743
-0.18(-0.26%)
Jan 17, 2020
71.67
72.09
71.04
71.16
758,325
-0.25(-0.35%)
Jan 16, 2020
70.70
71.96
70.60
71.41
879,152
+1.33(+1.89%)
Jan 15, 2020
69.59
70.97
69.56
70.09
551,858
+0.53(+0.77%)
Jan 14, 2020
70.16
70.54
69.48
69.55
713,338
-0.72(-1.02%)
Jan 13, 2020
69.09
70.55
69.09
70.27
1,310,783
+1.39(+2.01%)
Jan 10, 2020
69.02
69.39
68.36
68.88
1,078,044
+0.05(+0.07%)
Jan 09, 2020
68.56
69.50
68.47
68.84
1,655,736
+0.71(+1.04%)
Jan 08, 2020
68.59
69.01
68.08
68.13
1,380,506
-0.21(-0.31%)
Jan 07, 2020
69.21
69.25
68.29
68.34
1,267,866
-1.13(-1.63%)
Jan 06, 2020
69.77
70.07
69.33
69.48
986,909
-0.53(-0.76%)
Jan 03, 2020
69.09
70.75
68.91
70.01
720,760
+0.04(+0.06%)
Jan 02, 2020
70.59
71.25
68.98
69.97
1,206,911
-0.32(-0.45%)
Dec 31, 2019
70.38
70.87
69.90
70.29
656,362
-0.16(-0.23%)
Dec 30, 2019
71.06
71.31
70.29
70.45
467,208
-0.47(-0.67%)
Dec 27, 2019
70.95
71.32
70.56
70.93
518,588
+0.09(+0.12%)
Dec 26, 2019
70.45
70.90
70.28
70.84
397,119
+0.46(+0.65%)
Dec 24, 2019
71.02
71.39
70.35
70.39
172,449
-0.65(-0.91%)
Dec 23, 2019
69.73
71.38
69.57
71.04
1,273,998
+1.35(+1.93%)
Dec 20, 2019
68.91
70.37
68.75
69.69
2,011,503
+1.19(+1.74%)
Dec 19, 2019
69.70
69.70
68.22
68.50
1,830,820
-1.08(-1.55%)
Dec 18, 2019
70.28
70.42
69.53
69.57
1,000,199
-0.68(-0.97%)
Dec 17, 2019
70.20
71.10
70.20
70.25
821,722
-0.07(-0.10%)
Dec 16, 2019
70.05
70.87
69.56
70.32
1,089,005
+0.80(+1.16%)
Dec 13, 2019
69.72
70.64
69.07
69.51
1,004,358
+0.14(+0.20%)
Dec 12, 2019
69.88
70.92
69.16
69.38
1,256,303
-0.54(-0.78%)
Dec 11, 2019
70.47
70.79
69.56
69.92
909,993
-0.54(-0.77%)
Dec 10, 2019
71.45
71.66
70.22
70.46
1,490,200
-1.07(-1.49%)
Dec 09, 2019
72.04
72.30
71.31
71.53
2,019,640
-0.37(-0.51%)
Dec 06, 2019
73.93
74.23
71.67
71.90
1,574,650
-1.58(-2.15%)
Dec 05, 2019
73.27
74.13
72.76
73.48
1,171,477
+0.41(+0.56%)
Dec 04, 2019
73.87
73.90
73.04
73.07
1,206,315
-0.41(-0.55%)
Dec 03, 2019
72.89
73.72
72.17
73.48
906,248
+0.08(+0.11%)
Dec 02, 2019
73.98
73.99
72.93
73.40
966,140
-0.15(-0.20%)
Nov 29, 2019
73.56
74.05
73.38
73.55
357,800
-0.17(-0.24%)
Nov 27, 2019
74.34
74.50
73.64
73.72
1,285,273
-0.53(-0.71%)
Nov 26, 2019
72.49
74.25
72.07
74.25
1,415,631
+1.95(+2.70%)
Nov 25, 2019
72.36
72.63
72.16
72.30
893,651
+0.09(+0.12%)
Nov 22, 2019
72.94
73.32
72.01
72.21
1,000,230
-0.66(-0.90%)
Nov 21, 2019
72.62
73.11
71.95
72.87
900,098
+0.29(+0.40%)
Nov 20, 2019
71.90
73.13
71.90
72.58
1,794,349
+0.47(+0.66%)
Nov 19, 2019
72.20
72.64
71.58
72.10
829,038
-0.09(-0.12%)
Nov 18, 2019
71.26
72.20
71.25
72.19
1,556,282
+0.82(+1.15%)
Nov 15, 2019
72.41
72.73
71.02
71.37
848,833
-0.73(-1.01%)
Nov 14, 2019
71.99
72.62
71.27
72.09
978,513
-0.10(-0.13%)
Nov 13, 2019
72.61
73.00
72.07
72.19
824,771
-0.26(-0.36%)
Nov 12, 2019
72.80
72.93
72.12
72.45
953,508
-0.23(-0.32%)
Nov 11, 2019
72.35
72.95
72.17
72.68
752,264
+0.01(+0.01%)
Nov 08, 2019
71.99
73.13
71.62
72.67
1,655,457
+0.68(+0.94%)
Nov 07, 2019
73.54
73.77
71.02
72.00
2,039,448
-1.19(-1.63%)
Nov 06, 2019
72.94
73.41
71.92
73.19
1,574,836
+0.24(+0.33%)
Nov 05, 2019
73.52
75.86
72.76
72.94
3,174,537
+2.50(+3.55%)
Nov 04, 2019
71.35
71.35
70.19
70.44
980,884
-0.49(-0.70%)
Nov 01, 2019
70.69
71.28
70.25
70.94
893,726
+0.36(+0.51%)
Oct 31, 2019
70.86
71.32
70.00
70.58
1,822,023
-0.64(-0.90%)
Oct 30, 2019
70.73
71.96
70.28
71.22
1,308,435
+0.66(+0.93%)
Oct 29, 2019
69.57
71.40
69.10
70.56
1,960,546
+0.57(+0.82%)
Oct 28, 2019
68.20
70.07
68.19
69.99
1,733,802
+2.23(+3.29%)
Oct 25, 2019
66.74
67.84
66.67
67.76
1,051,418
+0.92(+1.38%)
Oct 24, 2019
67.18
67.74
66.50
66.84
804,251
-0.31(-0.46%)
Oct 23, 2019
66.70
68.27
66.70
67.15
1,181,787
+0.24(+0.36%)
Oct 22, 2019
67.13
68.21
66.69
66.91
1,130,880
-0.42(-0.62%)
Oct 21, 2019
67.97
68.16
66.90
67.32
1,476,045
-0.38(-0.56%)
Oct 18, 2019
65.41
68.56
65.41
67.70
2,860,027
+2.31(+3.53%)
Oct 17, 2019
64.16
68.68
63.95
65.40
6,041,400
+3.84(+6.23%)
Oct 16, 2019
60.86
61.83
60.55
61.56
1,069,448
+0.65(+1.07%)
Oct 15, 2019
62.22
62.62
60.79
60.91
1,392,117
-1.12(-1.81%)
Oct 14, 2019
62.05
62.26
61.18
62.03
877,303
-0.13(-0.20%)
Oct 11, 2019
61.45
62.94
61.45
62.16
1,436,257
+1.47(+2.43%)
Oct 10, 2019
60.79
61.31
60.58
60.69
3,338,565
-0.03(-0.05%)
Oct 09, 2019
60.39
60.82
60.04
60.72
1,035,295
+0.76(+1.26%)
Oct 08, 2019
60.47
60.67
59.29
59.96
1,542,845
-1.28(-2.09%)
Oct 07, 2019
61.47
61.91
61.05
61.24
1,285,910
-0.53(-0.86%)
Oct 04, 2019
60.45
62.09
60.24
61.77
1,333,468
+1.64(+2.72%)
Oct 03, 2019
59.71
60.76
59.11
60.13
1,776,389
+0.16(+0.27%)
Oct 02, 2019
61.93
62.52
58.95
59.97
1,681,524
-3.05(-4.84%)
Oct 01, 2019
64.18
64.53
62.99
63.02
885,171
-0.99(-1.54%)
Sep 30, 2019
64.16
64.48
63.67
64.01
936,449
+0.05(+0.08%)
Sep 27, 2019
64.21
64.86
63.38
63.96
948,010
-0.25(-0.39%)
Sep 26, 2019
63.51
64.51
63.07
64.21
1,094,087
+0.95(+1.50%)
Sep 25, 2019
62.41
63.46
61.77
63.26
984,245
+0.88(+1.41%)
Sep 24, 2019
62.72
63.53
62.16
62.38
1,190,209
+0.21(+0.34%)
Sep 23, 2019
60.88
62.40
60.64
62.17
1,013,350
+1.15(+1.89%)
Sep 20, 2019
61.59
62.13
60.78
61.02
1,045,845
-0.36(-0.58%)
Sep 19, 2019
61.30
61.96
60.80
61.38
1,025,322
-0.04(-0.06%)
Sep 18, 2019
61.50
61.70
60.52
61.41
994,551
-0.09(-0.14%)
Sep 17, 2019
60.85
61.51
60.25
61.50
965,515
+0.38(+0.62%)
Sep 16, 2019
61.22
61.73
60.73
61.12
1,144,462
-0.50(-0.82%)
Sep 13, 2019
63.12
63.12
61.45
61.63
978,248
-1.12(-1.79%)
Sep 12, 2019
61.75
63.12
61.64
62.75
1,194,691
+1.08(+1.74%)
Sep 11, 2019
61.19
62.13
60.87
61.68
1,124,208
+0.34(+0.55%)
Sep 10, 2019
61.15
61.35
59.72
61.34
1,895,424
+0.15(+0.24%)
Sep 09, 2019
63.38
63.43
61.12
61.19
1,555,155
-1.81(-2.88%)
Sep 06, 2019
63.70
63.84
62.83
63.00
1,121,492
-0.42(-0.66%)
Sep 05, 2019
64.30
65.05
63.37
63.42
569,816
-0.58(-0.91%)
Sep 04, 2019
63.72
64.17
63.13
64.00
856,672
+0.71(+1.12%)
Sep 03, 2019
63.30
63.74
62.94
63.29
857,693
-0.50(-0.79%)
Aug 30, 2019
64.63
64.64
63.52
63.80
1,304,984
-0.41(-0.63%)
Aug 29, 2019
64.02
64.36
63.77
64.20
856,963
+1.05(+1.66%)
Aug 28, 2019
62.22
63.31
61.88
63.16
1,052,472
+0.60(+0.96%)
Aug 27, 2019
63.78
63.98
62.49
62.56
749,520
-0.81(-1.28%)
Aug 26, 2019
64.04
64.16
63.27
63.37
612,215
-0.17(-0.27%)
Aug 23, 2019
64.46
64.88
63.33
63.55
746,457
-1.07(-1.65%)
Aug 22, 2019
64.81
65.02
64.13
64.61
645,583
-0.20(-0.31%)
Aug 21, 2019
64.88
65.13
64.44
64.81
580,259
+0.37(+0.57%)
Aug 20, 2019
64.93
65.09
64.15
64.45
771,458
-0.61(-0.94%)
Aug 19, 2019
65.20
65.65
64.66
65.06
986,123
+0.77(+1.19%)
Aug 16, 2019
63.43
64.47
63.41
64.29
2,231,941
+1.28(+2.03%)
Aug 15, 2019
63.45
63.62
62.40
63.01
1,986,658
-0.20(-0.32%)
Aug 14, 2019
65.09
66.12
63.21
63.22
1,787,015
-3.24(-4.87%)
Aug 13, 2019
63.47
66.70
63.47
66.45
2,311,690
+2.81(+4.42%)
Aug 12, 2019
62.87
64.13
62.32
63.64
1,533,849
+0.47(+0.74%)
Aug 09, 2019
63.29
64.09
63.10
63.18
1,756,491
-0.34(-0.53%)
Aug 08, 2019
62.76
64.27
62.54
63.52
1,614,940
+0.98(+1.56%)
Aug 07, 2019
60.99
62.95
60.30
62.54
1,386,313
+0.70(+1.13%)
Aug 06, 2019
61.73
62.51
61.34
61.84
1,531,192
+0.46(+0.74%)
Aug 05, 2019
61.98
62.33
61.20
61.38
2,092,218
-1.67(-2.64%)
Aug 02, 2019
62.97
63.32
62.09
63.05
1,094,866
-0.16(-0.25%)
Aug 01, 2019
61.81
64.04
61.42
63.21
2,731,816
+1.18(+1.91%)
Jul 31, 2019
62.86
63.02
61.33
62.02
1,657,449
-0.86(-1.37%)
Jul 30, 2019
61.97
62.89
61.43
62.89
1,095,245
+0.67(+1.07%)
Jul 29, 2019
62.49
62.65
61.81
62.22
750,574
-0.28(-0.45%)
Jul 26, 2019
61.37
62.54
61.35
62.50
932,323
+1.07(+1.74%)
Jul 25, 2019
62.63
63.50
61.30
61.43
1,031,758
-1.02(-1.63%)
Jul 24, 2019
61.42
63.10
61.34
62.45
2,598,037
+1.08(+1.75%)
Jul 23, 2019
59.97
61.58
59.91
61.38
2,154,768
+1.64(+2.74%)
Jul 22, 2019
57.63
59.80
57.10
59.74
1,855,533
+2.08(+3.61%)
Jul 19, 2019
57.92
58.23
56.33
57.65
1,813,975
-0.08(-0.13%)
Jul 18, 2019
55.14
57.88
54.97
57.73
3,844,774
+0.19(+0.34%)
Jul 17, 2019
58.27
58.51
57.51
57.54
2,448,496
-0.81(-1.39%)
Jul 16, 2019
58.74
58.88
57.94
58.35
1,260,960
-0.31(-0.53%)
Jul 15, 2019
58.61
59.37
58.38
58.66
1,479,160
-0.22(-0.38%)
Jul 12, 2019
59.75
59.86
58.87
58.88
1,151,007
-0.80(-1.35%)
Jul 11, 2019
58.96
59.77
58.74
59.69
1,082,820
+0.57(+0.97%)
Jul 10, 2019
60.22
60.48
59.02
59.12
705,135
-0.62(-1.04%)
Jul 09, 2019
60.34
60.49
59.50
59.74
1,171,682
-0.70(-1.15%)
Jul 08, 2019
61.19
61.42
60.06
60.44
1,393,290
-0.93(-1.52%)
Jul 05, 2019
60.74
61.37
60.34
61.37
785,467
+0.23(+0.38%)
Jul 03, 2019
60.32
61.29
60.21
61.13
634,174
+0.81(+1.35%)
Jul 02, 2019
60.19
60.61
59.58
60.32
1,314,189
+0.17(+0.29%)
Jul 01, 2019
59.86
60.23
58.88
60.14
1,014,143
+0.94(+1.59%)
Jun 28, 2019
57.65
59.32
57.63
59.20
2,816,063
+1.61(+2.79%)
Jun 27, 2019
56.72
57.73
56.35
57.60
1,229,115
+1.15(+2.04%)
Jun 26, 2019
57.43
57.56
56.04
56.44
1,227,010
-1.21(-2.10%)
Jun 25, 2019
57.46
58.14
57.14
57.65
783,723
+0.38(+0.66%)
Jun 24, 2019
57.46
57.93
57.05
57.28
636,038
-0.20(-0.35%)
Jun 21, 2019
57.65
57.73
57.12
57.48
599,498
-0.31(-0.54%)
Jun 20, 2019
58.07
58.50
57.42
57.79
1,341,580
+0.32(+0.56%)
Jun 19, 2019
57.08
57.52
56.22
57.47
1,001,515
+0.61(+1.07%)
Jun 18, 2019
55.99
57.48
55.80
56.86
995,722
+1.17(+2.11%)
Jun 17, 2019
56.16
56.21
55.45
55.69
837,969
-0.46(-0.81%)
Jun 14, 2019
56.10
56.24
55.55
56.14
879,897
-0.08(-0.14%)
Jun 13, 2019
57.85
58.15
55.92
56.22
1,109,828
-1.47(-2.55%)
Jun 12, 2019
57.96
58.42
57.63
57.69
653,886
-0.48(-0.83%)
Jun 11, 2019
58.75
58.78
58.02
58.18
1,234,528
-0.16(-0.27%)
Jun 10, 2019
58.15
59.42
58.09
58.33
1,426,992
+0.56(+0.97%)
Jun 07, 2019
57.89
58.23
57.44
57.77
1,142,132
+0.16(+0.27%)
Jun 06, 2019
55.13
57.67
54.98
57.62
1,952,146
+2.49(+4.52%)
Jun 05, 2019
55.87
55.87
54.63
55.13
1,511,148
-0.34(-0.61%)
Jun 04, 2019
54.10
55.50
54.05
55.46
1,444,277
+1.73(+3.23%)
Jun 03, 2019
53.54
55.13
53.37
53.73
1,652,901
+0.02(+0.04%)
May 31, 2019
53.06
53.91
52.09
53.71
1,875,173
-0.34(-0.63%)
May 30, 2019
55.82
56.06
51.54
54.05
4,632,167
-1.82(-3.26%)
May 29, 2019
57.98
57.98
55.79
55.87
2,002,048
-2.10(-3.63%)
May 28, 2019
58.19
58.45
57.83
57.97
1,662,846
-0.19(-0.33%)
May 24, 2019
58.08
58.65
57.92
58.17
1,076,702
+0.30(+0.52%)
May 23, 2019
57.60
58.27
57.25
57.87
1,227,142
-0.16(-0.27%)
May 22, 2019
58.21
58.72
57.66
58.02
851,574
-0.16(-0.28%)
May 21, 2019
57.31
58.68
57.08
58.19
1,366,608
+1.26(+2.21%)
May 20, 2019
58.06
58.18
56.92
56.93
1,962,237
-1.65(-2.81%)
May 17, 2019
58.98
59.34
58.49
58.57
991,045
-0.73(-1.23%)
May 16, 2019
58.87
59.49
58.67
59.30
963,468
+0.64(+1.09%)
May 15, 2019
57.89
59.01
57.71
58.66
692,040
+0.65(+1.12%)
May 14, 2019
58.09
58.74
57.82
58.01
536,261
+0.24(+0.42%)
May 13, 2019
57.51
57.93
56.73
57.77
1,312,920
-0.72(-1.23%)
May 10, 2019
57.10
58.59
57.03
58.49
790,524
+1.27(+2.22%)
May 09, 2019
56.74
57.49
56.44
57.22
626,970
+0.02(+0.03%)
May 08, 2019
57.44
58.08
56.99
57.20
1,533,110
-0.45(-0.77%)
May 07, 2019
57.51
58.00
57.23
57.64
1,468,193
-0.38(-0.65%)
May 06, 2019
57.53
58.52
57.18
58.02
930,028
-0.55(-0.94%)
May 03, 2019
57.17
58.70
57.11
58.57
1,201,267
+1.58(+2.77%)
May 02, 2019
55.86
57.00
54.36
57.00
1,053,165
+1.06(+1.89%)
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
.