Indicators

Crown Cork & Seal Company (NY: CCK )

85.13 -0.12 (-0.14%)

Streaming Delayed Price Updated: 10:31 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	27.77	27.95	27.57	27.77	5,573	+0.10(+0.37%)
Sep 29, 2010	27.57	27.77	27.53	27.66	594,920	+0.03(+0.11%)
Sep 28, 2010	27.55	27.67	27.30	27.63	788,682	+0.13(+0.46%)
Sep 27, 2010	27.31	27.67	27.31	27.51	1,419,266	+0.11(+0.39%)
Sep 24, 2010	27.41	27.45	27.09	27.40	2,322,444	+0.08(+0.28%)
Sep 23, 2010	27.32	27.69	26.96	27.32	138	-0.16(-0.60%)
Sep 22, 2010	27.61	27.77	27.47	27.49	871,914	-0.23(-0.84%)
Sep 21, 2010	27.61	27.80	27.42	27.72	1,026,295	+0.21(+0.78%)
Sep 20, 2010	27.34	27.61	27.26	27.51	892,638	+0.16(+0.60%)
Sep 17, 2010	27.34	28.10	27.20	27.34	3,515,061	-1.01(-3.55%)
Sep 15, 2010	28.54	28.75	27.67	28.35	1,202,204	-0.37(-1.28%)
Sep 14, 2010	28.68	28.96	28.55	28.72	946,594	+0.08(+0.27%)
Sep 13, 2010	28.58	28.70	28.25	28.64	1,372,098	+0.24(+0.85%)
Sep 10, 2010	28.21	28.57	28.11	28.40	1,010,309	+0.19(+0.69%)
Sep 09, 2010	28.46	28.46	28.06	28.21	1,128,953	+0.03(+0.10%)
Sep 08, 2010	27.82	28.24	27.72	28.18	1,091,654	+0.40(+1.43%)
Sep 07, 2010	27.55	28.00	27.50	27.78	177	+0.13(+0.46%)
Sep 03, 2010	27.91	27.91	27.39	27.65	1,316,203	-0.04(-0.14%)
Sep 02, 2010	27.49	27.72	27.27	27.69	106	+0.24(+0.88%)

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.