Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Cork & Seal Company (NY: CCK )

83.56 +0.19 (+0.22%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 26.04 26.49 25.91 26.47 1,610,459 +0.50(+1.94%)
Feb 25, 2010 25.44 26.00 25.30 25.97 1,402,851 +0.23(+0.90%)
Feb 24, 2010 25.38 25.76 25.34 25.74 1,183,848 +0.49(+1.96%)
Feb 23, 2010 25.29 25.58 25.21 25.24 1,829,854 -0.10(-0.38%)
Feb 22, 2010 25.23 25.43 25.04 25.34 1,391,613 +0.14(+0.54%)
Feb 19, 2010 24.92 25.20 24.89 25.20 2,031,500 +0.09(+0.35%)
Feb 18, 2010 25.39 25.52 25.12 25.12 1,997,753 -0.39(-1.52%)
Feb 17, 2010 25.74 25.79 25.46 25.50 772,050 -0.19(-0.75%)
Feb 16, 2010 25.46 25.71 25.33 25.70 1,063,120 +0.36(+1.41%)
Feb 12, 2010 24.99 25.34 25.34 25.34 993,658 +0.18(+0.73%)
Feb 11, 2010 24.72 25.26 24.56 25.15 1,058,451 +0.34(+1.37%)
Feb 10, 2010 25.05 25.19 24.56 24.81 819,943 -0.25(-1.00%)
Feb 09, 2010 24.80 25.20 24.77 25.07 1,557,798 +0.42(+1.69%)
Feb 08, 2010 24.96 24.96 24.55 24.65 1,107,487 -0.19(-0.78%)
Feb 05, 2010 24.66 24.87 24.34 24.84 1,318,777 +0.34(+1.38%)
Feb 04, 2010 24.71 25.01 24.47 24.50 1,507,908 -0.58(-2.32%)
Feb 03, 2010 25.02 25.70 24.97 25.09 2,687,712 -0.04(-0.15%)
Feb 02, 2010 24.26 25.19 24.26 25.12 5,385,958 +2.25(+9.83%)
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.