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 (%)
Feb 27, 2015	51.21	51.65	51.05	51.36	1,159,356	+0.20(+0.40%)
Feb 26, 2015	50.92	51.28	50.71	51.15	634,056	+0.23(+0.46%)
Feb 25, 2015	50.61	51.52	50.27	50.92	1,316,977	+0.42(+0.82%)
Feb 24, 2015	50.49	50.79	50.19	50.50	688,047	-0.11(-0.21%)
Feb 23, 2015	49.86	50.78	49.74	50.61	794,266	+0.49(+0.99%)
Feb 20, 2015	49.81	50.15	49.05	50.12	801,501	+0.15(+0.29%)
Feb 19, 2015	50.60	50.79	49.83	49.97	1,313,504	-0.54(-1.07%)
Feb 18, 2015	48.65	50.54	48.53	50.51	1,523,613	+1.86(+3.82%)
Feb 17, 2015	48.60	48.97	48.48	48.65	1,030,591	-0.43(-0.87%)
Feb 13, 2015	48.52	49.08	49.08	49.08	957,814	+0.72(+1.48%)
Feb 12, 2015	48.24	48.77	48.20	48.36	1,067,579	+0.35(+0.73%)
Feb 11, 2015	48.88	48.88	47.93	48.01	1,314,189	-0.76(-1.55%)
Feb 10, 2015	45.56	48.86	45.56	48.77	2,944,925	+3.42(+7.54%)
Feb 09, 2015	45.27	45.90	45.13	45.35	1,453,227	-0.33(-0.72%)
Feb 06, 2015	46.56	46.59	45.51	45.68	1,427,878	-0.89(-1.91%)
Feb 05, 2015	46.51	47.33	45.79	46.57	2,637,661	+2.25(+5.07%)
Feb 04, 2015	43.94	44.86	43.78	44.32	2,233,411	+0.38(+0.86%)
Feb 03, 2015	43.56	44.41	43.53	43.94	1,449,083	+0.58(+1.34%)

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.