Indicators

Crown Cork & Seal Company (NY: CCK )

83.37 -1.41 (-1.66%)

Official Closing 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 (%)
Jun 30, 2014	47.93	48.30	47.54	48.22	759,901	+0.35(+0.73%)
Jun 27, 2014	47.88	48.30	47.63	47.87	1,437,706	-0.09(-0.18%)
Jun 26, 2014	48.14	48.26	47.68	47.95	641,686	-0.06(-0.12%)
Jun 25, 2014	47.97	48.22	47.87	48.01	663,163	-0.30(-0.62%)
Jun 24, 2014	48.15	48.83	47.77	48.31	750,505	-0.08(-0.16%)
Jun 23, 2014	47.43	48.45	47.22	48.39	1,156,313	+0.63(+1.32%)
Jun 20, 2014	47.83	48.02	47.65	47.76	895,988	+0.07(+0.14%)
Jun 19, 2014	47.77	47.85	47.58	47.69	734,648	+0.03(+0.06%)
Jun 18, 2014	47.50	47.70	47.22	47.66	494,018	+0.15(+0.31%)
Jun 17, 2014	47.37	47.76	47.21	47.52	1,067,260	+0.06(+0.12%)
Jun 16, 2014	47.96	48.05	47.33	47.46	613,348	-0.52(-1.09%)
Jun 13, 2014	47.79	48.13	47.41	47.98	1,198,875	+0.18(+0.39%)
Jun 12, 2014	48.26	48.29	47.63	47.80	528,826	-0.61(-1.26%)
Jun 11, 2014	48.61	48.72	48.31	48.41	605,088	-0.48(-0.99%)
Jun 10, 2014	48.90	49.31	48.77	48.89	760,405	+0.21(+0.44%)
Jun 06, 2014	48.26	48.69	48.06	48.68	1,435,818	+0.75(+1.56%)
Jun 05, 2014	47.47	47.95	47.13	47.94	687,878	+0.60(+1.27%)
Jun 04, 2014	47.41	47.48	47.25	47.33	522,958	-0.15(-0.31%)
Jun 03, 2014	47.12	47.58	47.05	47.48	686,345	+0.10(+0.20%)

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.