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, 2007	21.76	21.87	21.22	21.38	1,421,649	-0.36(-1.65%)
Jan 30, 2007	21.74	22.02	21.68	21.74	595,286	+0.00(+0.00%)
Jan 29, 2007	21.05	21.82	20.97	21.74	1,550,758	+0.69(+3.27%)
Jan 26, 2007	21.30	21.30	20.84	21.06	941,642	-0.24(-1.14%)
Jan 25, 2007	21.51	21.71	21.12	21.30	907,585	-0.13(-0.59%)
Jan 24, 2007	21.51	21.56	21.35	21.42	492,597	-0.09(-0.41%)
Jan 23, 2007	21.08	21.56	21.08	21.51	841,843	+0.41(+1.93%)
Jan 22, 2007	21.40	21.41	21.08	21.10	838,437	-0.20(-0.96%)
Jan 19, 2007	21.19	21.51	21.10	21.31	1,099,030	+0.05(+0.23%)
Jan 18, 2007	20.98	21.42	20.87	21.26	1,300,589	+0.38(+1.81%)
Jan 17, 2007	20.96	21.07	20.83	20.88	1,177,466	-0.09(-0.42%)
Jan 16, 2007	20.96	21.12	20.95	20.97	372,466	+0.02(+0.09%)
Jan 12, 2007	20.83	21.11	20.83	20.95	462,255	+0.12(+0.56%)
Jan 11, 2007	20.69	21.16	20.69	20.83	655,764	+0.12(+0.56%)
Jan 10, 2007	20.74	20.74	20.58	20.72	301,565	-0.09(-0.42%)
Jan 09, 2007	20.45	20.82	20.40	20.80	551,114	+0.30(+1.46%)
Jan 08, 2007	20.43	20.52	20.30	20.50	449,767	+0.02(+0.09%)
Jan 05, 2007	20.48	20.55	20.35	20.48	439,963	-0.04(-0.19%)
Jan 04, 2007	20.39	20.66	20.18	20.52	632,853	+0.08(+0.38%)

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.