Skip to main content

Crown Cork & Seal Company (NY: CCK )

93.13 +0.91 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 23.98 24.16 23.84 24.05 603,843 +0.19(+0.81%)
Jun 28, 2007 23.89 24.15 23.86 23.86 418,308 +0.00(+0.00%)
Jun 27, 2007 23.72 23.93 23.50 23.86 762,591 +0.05(+0.20%)
Jun 26, 2007 23.96 24.22 23.76 23.81 1,105,731 -0.01(-0.04%)
Jun 25, 2007 24.01 24.21 23.65 23.82 1,027,551 -0.14(-0.60%)
Jun 22, 2007 24.03 24.13 23.81 23.96 949,163 -0.16(-0.68%)
Jun 21, 2007 23.97 24.19 23.84 24.13 510,089 +0.23(+0.97%)
Jun 20, 2007 24.34 24.41 23.90 23.90 730,820 -0.38(-1.55%)
Jun 19, 2007 24.27 24.35 24.10 24.27 634,679 -0.11(-0.43%)
Jun 18, 2007 24.48 24.53 24.35 24.38 492,543 -0.13(-0.51%)
Jun 15, 2007 24.55 24.72 24.42 24.50 993,392 +0.04(+0.16%)
Jun 14, 2007 23.40 24.51 23.30 24.46 2,129,336 +1.00(+4.27%)
Jun 13, 2007 23.60 23.60 23.28 23.46 994,223 -0.12(-0.49%)
Jun 12, 2007 23.62 23.71 23.12 23.58 965,775 -0.04(-0.16%)
Jun 11, 2007 23.82 23.97 23.59 23.62 880,844 -0.18(-0.77%)
Jun 08, 2007 23.45 23.90 23.37 23.80 858,448 +0.24(+1.02%)
Jun 07, 2007 23.88 23.97 23.36 23.56 1,295,106 -0.51(-2.12%)
Jun 06, 2007 24.41 24.42 23.93 24.07 977,819 -0.35(-1.42%)
Jun 05, 2007 24.27 24.44 24.01 24.42 1,072,195 +0.20(+0.84%)
Jun 04, 2007 24.33 24.44 24.06 24.21 1,506,373 -0.11(-0.44%)
Jun 01, 2007 24.03 24.34 23.97 24.32 1,700,334 +0.31(+1.28%)
May 31, 2007 24.27 24.42 23.99 24.01 3,040,085 -0.26(-1.07%)
May 30, 2007 23.96 24.31 23.87 24.27 794,257 +0.21(+0.88%)
May 29, 2007 23.82 24.18 23.81 24.06 599,794 +0.36(+1.50%)
May 25, 2007 23.31 23.83 23.19 23.70 618,774 +0.34(+1.44%)
May 24, 2007 23.65 24.06 23.20 23.37 887,388 -0.20(-0.86%)
May 23, 2007 23.83 24.08 23.56 23.57 513,827 -0.26(-1.09%)
May 22, 2007 23.84 23.93 23.56 23.83 634,990 -0.07(-0.28%)
May 21, 2007 23.11 23.92 23.01 23.90 535,267 +0.13(+0.57%)
May 18, 2007 23.56 23.93 23.54 23.76 582,455 +0.23(+0.98%)
May 17, 2007 23.29 23.62 23.11 23.53 825,301 +0.24(+1.03%)
May 16, 2007 23.23 23.40 23.02 23.29 862,470 +0.10(+0.42%)
May 15, 2007 23.57 23.62 23.19 23.19 879,601 -0.34(-1.43%)
May 14, 2007 23.84 23.93 23.53 23.53 802,355 -0.31(-1.29%)
May 11, 2007 23.56 23.90 23.47 23.84 430,352 +0.29(+1.23%)
May 10, 2007 23.83 23.83 23.47 23.55 550,581 -0.28(-1.17%)
May 09, 2007 23.56 23.86 23.49 23.83 660,531 +0.07(+0.28%)
May 08, 2007 23.83 23.85 23.62 23.76 745,667 -0.24(-1.00%)
May 07, 2007 23.66 24.16 23.66 24.00 665,930 +0.24(+1.01%)
May 04, 2007 24.05 24.25 23.70 23.76 834,852 -0.18(-0.76%)
May 03, 2007 23.71 24.03 23.63 23.94 1,508,673 +0.23(+0.97%)
May 02, 2007 23.47 23.79 23.43 23.71 725,301 +0.24(+1.03%)
May 01, 2007 23.18 23.58 23.00 23.47 1,136,899 +0.19(+0.83%)
Apr 30, 2007 23.60 23.62 23.23 23.28 850,646 -0.36(-1.51%)
Apr 27, 2007 23.63 23.87 23.53 23.64 791,142 -0.10(-0.41%)
Apr 26, 2007 23.50 23.98 23.50 23.73 1,339,022 +0.39(+1.69%)
Apr 25, 2007 23.37 23.51 23.16 23.34 898,717 -0.03(-0.12%)
Apr 24, 2007 23.16 23.49 22.97 23.37 1,643,749 +0.21(+0.92%)
Apr 23, 2007 23.33 23.50 23.15 23.15 1,559,444 -0.34(-1.43%)
Apr 20, 2007 23.40 23.66 23.40 23.49 1,668,947 +0.18(+0.79%)
Apr 19, 2007 23.33 23.48 23.21 23.31 2,499,769 -0.02(-0.08%)
Apr 18, 2007 23.60 23.69 23.21 23.33 5,667,449 -1.23(-5.02%)
Apr 17, 2007 24.56 24.71 24.27 24.56 2,184,571 +0.06(+0.24%)
Apr 16, 2007 24.74 24.97 24.47 24.50 1,517,395 -0.23(-0.93%)
Apr 13, 2007 24.57 24.84 24.54 24.73 1,056,632 +0.19(+0.78%)
Apr 12, 2007 24.55 24.81 24.46 24.54 914,382 +0.02(+0.08%)
Apr 11, 2007 24.93 24.96 24.45 24.52 1,394,674 -0.40(-1.62%)
Apr 10, 2007 24.39 25.02 24.39 24.93 2,071,298 +0.62(+2.54%)
Apr 09, 2007 24.08 24.45 24.08 24.31 1,389,637 +0.24(+1.00%)
Apr 05, 2007 24.64 24.66 24.06 24.07 1,327,188 -0.45(-1.85%)
Apr 04, 2007 22.88 24.72 22.88 24.52 1,542,416 +0.49(+2.04%)
Apr 03, 2007 24.08 24.12 23.82 24.03 1,212,462 +0.03(+0.12%)
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.