Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	CCK	82.53	84.38	81.66	83.06	0.97	1,847,398	13,855	73.01	92.44
2024-04-30	Z	CCK	83.20	85.66	81.91	82.07	0.965	2,933,159	18,534	73.86	86.00
2024-04-29	Z	CCK	81.09	81.92	80.76	81.09	0.51	2,068,480	12,766	75.64	90.47
2024-04-26	Z	CCK	80.82	81.29	80.00	80.59	0.75	1,903,824	15,183	71.81	89.65
2024-04-25	Z	CCK	78.41	79.98	78.16	79.78	0.91	1,596,497	10,020	71.35	88.56
2024-04-24	Z	CCK	78.34	79.18	77.90	78.83	0.23	1,602,287	9,472	70.99	86.87
2024-04-23	Z	CCK	78.80	80.58	78.55	78.60	-0.86	1,154,864	9,468	70.31	87.31
2024-04-22	Z	CCK	78.00	79.68	77.12	79.43	1.76	1,036,866	9,407	78.91	86.67
2024-04-19	Z	CCK	76.43	77.87	76.15	77.67	0.72	1,084,330	7,640	70.53	78.05
2024-04-18	Z	CCK	76.76	77.07	76.15	76.92	0.48	593,025	5,768	76.36	77.11
2024-04-17	Z	CCK	76.87	77.02	76.04	76.43	-0.555	889,942	8,033	69.52	85.96
2024-04-16	Z	CCK	77.11	77.495	75.745	76.98	0.77	998,845	11,403	76.73	84.29
2024-04-15	Z	CCK	78.02	78.46	75.28	76.22	-1.09	1,338,167	10,941	75.74	83.21
2024-04-12	Z	CCK	78.87	79.515	76.87	77.31	-2.235	1,110,052	9,573	76.95	78.48
2024-04-11	Z	CCK	79.49	79.95	78.99	79.51	0.015	802,163	9,459	79.07	86.86
2024-04-10	Z	CCK	79.02	79.70	78.43	79.50	-1.06	961,662	9,651	78.92	79.84
2024-04-09	Z	CCK	77.33	80.57	77.21	80.56	3.58	1,388,000	11,868	80.14	88.02
2024-04-08	Z	CCK	77.49	77.90	76.70	76.99	-0.315	736,265	7,937	76.56	77.47
2024-04-05	Z	CCK	77.34	78.01	77.23	77.30	-0.20	608,660	5,879	76.84	84.41
2024-04-04	Z	CCK	77.91	78.79	77.28	77.50	0.06	584,480	6,273	77.12	84.72
2024-04-03	Z	CCK	77.70	78.38	76.90	77.42	-0.73	756,117	7,252	70.53	78.05
2024-04-02	Z	CCK	79.12	79.255	77.97	78.15	-1.14	803,682	7,191	77.68	78.59
2024-04-01	Z	CCK	79.27	79.465	78.87	79.31	0.05	653,986	6,375	79.32	86.84
2024-03-29	Z	CCK	78.29	79.36	78.04	79.26	0.735	0	0	78.82	79.74
2024-03-28	Z	CCK	78.29	79.36	78.04	79.26	0.735	1,403,654	5,404	78.82	79.74
2024-03-27	Z	CCK	77.35	78.51	77.12	78.51	1.04	882,531	8,362	77.93	78.66
2024-03-26	Z	CCK	77.97	78.09	77.332	77.43	0.02	996,269	7,495	77.10	78.02
2024-03-25	Z	CCK	77.87	78.34	77.36	77.39	-0.15	790,582	6,423	77.01	84.61
2024-03-22	Z	CCK	78.22	78.22	77.12	77.55	-0.22	1,057,542	9,910	75.83	77.98
2024-03-21	Z	CCK	77.69	77.81	77.10	77.75	0.455	1,210,950	10,217	77.59	78.30
2024-03-20	Z	CCK	76.81	77.70	76.68	77.29	0.06	1,550,581	12,619	77.03	77.94
2024-03-19	Z	CCK	77.41	78.185	77.06	77.26	-0.20	1,457,549	7,955	47.56	86.84
2024-03-18	Z	CCK	77.60	78.20	76.91	77.43	-0.26	1,462,251	8,271	47.56	78.69
2024-03-15	Z	CCK	77.00	78.63	77.00	77.72	0.45	1,872,614	9,174	70.64	78.18
2024-03-14	Z	CCK	77.51	78.06	76.81	77.26	-0.68	1,255,355	8,941	76.67	77.58
2024-03-13	Z	CCK	77.66	78.62	77.66	77.96	0.23	1,091,077	8,409	77.69	78.43
2024-03-12	Z	CCK	78.77	78.83	77.54	78.00	-0.24	1,147,959	7,770	70.20	78.69
2024-03-11	Z	CCK	77.89	78.93	77.735	78.24	0.25	983,737	7,369	74.80	85.75
2024-03-08	Z	CCK	78.16	78.80	77.91	77.98	0.21	894,506	9,921	77.61	78.35
2024-03-07	Z	CCK	76.60	77.90	76.285	77.80	1.7975	1,209,411	8,529	77.45	78.02
2024-03-06	Z	CCK	75.51	76.43	75.01	76.00	1.36	950,625	8,560	75.49	82.75
2024-03-05	Z	CCK	75.56	75.975	74.32	74.65	-1.25	1,239,313	10,214	67.91	74.99
2024-03-04	Z	CCK	76.75	76.78	75.775	75.90	-0.4175	1,337,682	11,324	75.44	76.17
2024-03-01	Z	CCK	76.50	76.96	75.82	76.28	-0.34	910,199	7,468	69.34	76.57
2024-02-29	Z	CCK	75.80	76.81	74.995	76.62	1.47	1,897,963	11,185	66.86	84.66
2024-02-28	Z	CCK	77.05	77.695	74.92	75.12	-2.36	1,807,687	15,514	66.86	84.66
2024-02-27	Z	CCK	76.37	77.69	76.0977	77.49	1.67	1,204,617	12,183	70.49	77.60
2024-02-26	Z	CCK	76.65	77.74	75.83	75.84	-1.09	789,365	7,959	68.99	76.18
2024-02-23	Z	CCK	77.49	77.67	76.465	76.92	0.10	867,075	8,163	76.44	77.18
2024-02-22	Z	CCK	75.14	77.12	75.07	76.82	1.61	1,610,030	15,790	75.00	77.60
2024-02-21	Z	CCK	73.03	75.27	73.03	75.25	2.12	1,531,892	11,594	67.22	85.02
2024-02-20	Z	CCK	72.10	73.77	71.795	73.14	0.88	1,155,487	10,701	70.50	80.32
2024-02-19	Z	CCK	71.62	72.27	70.995	72.26	0.325	0	0	71.73	72.45
2024-02-16	Z	CCK	71.62	72.27	70.995	72.26	0.325	1,806,679	16,217	71.73	72.45
2024-02-15	Z	CCK	73.61	74.02	71.795	71.94	-1.52	1,877,517	15,596	71.51	72.23
2024-02-14	Z	CCK	73.68	74.195	72.79	73.47	-0.06	1,656,903	12,361	44.39	84.66
2024-02-13	Z	CCK	74.34	74.695	73.295	73.53	-2.11	1,695,003	11,541	66.53	78.70
2024-02-12	Z	CCK	74.99	76.23	74.795	75.64	0.85	1,841,639	13,468	75.64	75.90
2024-02-09	Z	CCK	74.93	75.42	73.38	74.79	0.47	1,342,407	11,725	74.37	75.12
2024-02-08	Z	CCK	74.90	75.53	73.94	74.29	-0.67	1,877,130	15,956	67.77	74.65
2024-02-07	Z	CCK	79.00	79.00	74.65	74.96	-1.7199	2,629,603	22,363	74.50	81.42
2024-02-06	Z	CCK	70.84	77.76	69.61	76.67	-11.65	5,850,229	37,379	70.19	84.66
2024-02-05	Z	CCK	87.84	88.47	86.625	88.33	-0.67	1,205,278	11,907	75.98	83.58