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 29, 2016	44.91	45.54	44.75	45.40	1,136,391	+0.65(+1.45%)
Feb 26, 2016	45.23	45.23	44.51	44.75	738,768	-0.13(-0.28%)
Feb 25, 2016	44.57	45.01	44.03	44.87	926,884	+0.41(+0.92%)
Feb 24, 2016	43.94	44.59	43.54	44.47	533,305	+0.16(+0.37%)
Feb 23, 2016	44.27	44.80	44.19	44.30	581,105	-0.27(-0.61%)
Feb 22, 2016	44.52	45.38	44.07	44.57	955,690	+0.43(+0.97%)
Feb 19, 2016	44.51	44.72	43.57	44.15	1,429,311	+0.30(+0.69%)
Feb 18, 2016	44.35	44.50	43.81	43.85	1,200,853	-0.55(-1.24%)
Feb 17, 2016	44.50	44.81	44.26	44.40	1,090,729	+0.21(+0.48%)
Feb 16, 2016	44.19	44.58	43.60	44.19	886,317	+0.56(+1.29%)
Feb 12, 2016	43.47	43.62	43.62	43.62	1,224,590	+0.44(+1.01%)
Feb 11, 2016	42.84	43.63	42.59	43.19	962,043	-0.39(-0.89%)
Feb 10, 2016	43.61	44.21	43.42	43.57	1,486,035	+0.17(+0.40%)
Feb 09, 2016	42.35	43.85	42.20	43.40	1,549,434	+0.56(+1.31%)
Feb 08, 2016	43.98	44.01	42.07	42.84	1,639,197	-1.55(-3.49%)
Feb 05, 2016	46.10	46.77	44.29	44.39	1,601,610	-2.05(-4.42%)
Feb 04, 2016	42.43	46.50	41.96	46.44	2,307,933	+3.14(+7.25%)
Feb 03, 2016	44.29	44.41	42.60	43.30	1,931,049	-0.78(-1.78%)
Feb 02, 2016	43.21	44.20	43.09	44.09	1,432,356	+0.39(+0.89%)

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.