Indicators

Crown Cork & Seal Company (NY: CCK )

84.78 -0.95 (-1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.83	13.19	12.81	13.07	1,416,855	+0.34(+2.66%)
Jan 28, 2005	12.93	12.98	12.62	12.73	1,193,836	-0.15(-1.20%)
Jan 27, 2005	12.49	12.92	12.35	12.89	1,414,172	+0.42(+3.34%)
Jan 26, 2005	12.40	12.48	12.23	12.47	730,254	+0.16(+1.34%)
Jan 25, 2005	12.11	12.40	12.03	12.31	949,971	+0.27(+2.25%)
Jan 24, 2005	12.32	12.38	11.90	12.03	894,035	-0.29(-2.36%)
Jan 21, 2005	12.30	12.50	12.24	12.33	894,242	+0.07(+0.55%)
Jan 20, 2005	12.41	12.42	12.15	12.26	722,824	-0.22(-1.79%)
Jan 19, 2005	12.63	12.76	12.42	12.48	674,629	-0.15(-1.15%)
Jan 18, 2005	12.50	12.73	12.36	12.63	515,079	+0.08(+0.62%)
Jan 14, 2005	12.50	12.63	12.48	12.55	424,261	+0.05(+0.39%)
Jan 13, 2005	12.58	12.60	12.45	12.50	604,245	-0.07(-0.54%)
Jan 12, 2005	12.65	12.72	12.45	12.57	977,525	-0.13(-0.99%)
Jan 11, 2005	12.69	12.88	12.51	12.69	983,924	+0.02(+0.15%)
Jan 10, 2005	12.37	12.82	12.37	12.67	948,939	+0.21(+1.71%)
Jan 07, 2005	12.86	13.00	12.43	12.46	1,310,144	-0.18(-1.46%)
Jan 06, 2005	12.75	12.88	12.53	12.65	1,408,083	-0.10(-0.76%)
Jan 05, 2005	12.94	13.15	12.56	12.74	1,039,343	-0.29(-2.23%)
Jan 04, 2005	13.56	13.61	13.02	13.03	893,313	-0.47(-3.45%)

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.