Indicators

Crown Cork & Seal Company (NY: CCK )

83.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	50.23	50.53	50.05	50.30	580,325	-0.03(-0.06%)
Nov 27, 2015	49.87	50.57	49.52	50.33	227,403	+0.36(+0.72%)
Nov 25, 2015	50.12	49.97	49.97	49.97	435,731	-0.40(-0.79%)
Nov 24, 2015	49.29	50.62	49.24	50.37	724,573	+0.78(+1.56%)
Nov 23, 2015	49.80	50.31	49.53	49.59	433,486	-0.21(-0.43%)
Nov 20, 2015	49.62	50.15	49.41	49.80	763,775	+0.47(+0.96%)
Nov 19, 2015	49.61	49.61	48.89	49.33	579,262	-0.13(-0.25%)
Nov 18, 2015	48.53	49.50	48.45	49.45	1,227,578	+1.05(+2.16%)
Nov 17, 2015	48.80	49.01	48.16	48.41	645,889	-0.22(-0.46%)
Nov 16, 2015	48.51	48.97	48.25	48.63	1,069,724	+0.04(+0.08%)
Nov 13, 2015	48.28	48.74	47.87	48.59	836,229	+0.45(+0.93%)
Nov 12, 2015	50.25	50.56	48.12	48.15	2,294,280	-3.17(-6.17%)
Nov 11, 2015	50.88	51.42	50.84	51.32	515,992	+0.49(+0.97%)
Nov 10, 2015	50.51	50.85	50.02	50.82	696,559	+0.35(+0.69%)
Nov 09, 2015	51.10	51.11	50.06	50.47	583,347	-0.59(-1.16%)
Nov 06, 2015	50.87	51.12	50.28	51.06	638,383	+0.12(+0.23%)
Nov 05, 2015	51.37	51.37	50.70	50.95	600,269	-0.24(-0.47%)
Nov 04, 2015	51.76	51.77	51.05	51.19	530,708	-0.38(-0.73%)
Nov 03, 2015	52.11	52.29	51.54	51.57	879,487	-0.73(-1.39%)

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.