Indicators

Crown Cork & Seal Company (NY: CCK )

83.67 +0.30 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	43.36	43.74	43.26	43.62	688,522	+0.25(+0.58%)
Feb 27, 2014	43.27	43.45	43.12	43.37	1,023,178	+0.09(+0.20%)
Feb 26, 2014	43.12	43.41	43.12	43.28	839,704	+0.16(+0.38%)
Feb 25, 2014	42.98	43.19	42.80	43.12	977,393	+0.15(+0.34%)
Feb 24, 2014	43.07	43.19	42.91	42.97	878,109	+0.04(+0.09%)
Feb 21, 2014	42.88	43.12	42.71	42.93	892,048	+0.11(+0.25%)
Feb 20, 2014	42.99	43.15	42.46	42.83	1,443,965	-0.05(-0.11%)
Feb 19, 2014	43.00	43.60	42.79	42.88	1,508,153	-0.23(-0.54%)
Feb 18, 2014	43.00	43.40	42.98	43.11	1,350,050	+0.23(+0.54%)
Feb 14, 2014	42.44	42.88	42.88	42.88	812,842	+0.32(+0.75%)
Feb 13, 2014	41.86	42.87	41.84	42.56	1,958,822	+0.34(+0.80%)
Feb 12, 2014	42.02	42.36	41.91	42.22	1,265,384	+0.16(+0.37%)
Feb 11, 2014	41.27	42.09	41.12	42.06	1,095,011	+0.76(+1.83%)
Feb 10, 2014	41.01	41.33	40.91	41.31	1,105,344	+0.12(+0.28%)
Feb 07, 2014	41.04	41.31	40.53	41.19	1,887,925	+0.82(+2.04%)
Feb 06, 2014	39.99	40.47	39.39	40.37	1,904,830	+1.17(+2.99%)
Feb 05, 2014	39.62	39.68	38.94	39.19	1,481,532	-0.60(-1.51%)
Feb 04, 2014	37.79	40.39	36.23	39.79	4,521,075	+0.73(+1.86%)

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.