Skip to main content

Crown Cork & Seal Company (NY: CCK )

79.26 +0.75 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 15.16 15.18 14.84 15.09 1,391,616 +0.02(+0.13%)
Jun 29, 2006 14.73 15.13 14.62 15.07 1,019,562 +0.44(+2.98%)
Jun 28, 2006 14.53 14.74 14.37 14.63 1,096,450 +0.09(+0.60%)
Jun 27, 2006 14.82 14.92 14.46 14.54 1,376,858 -0.32(-2.15%)
Jun 26, 2006 14.65 14.94 14.62 14.86 932,147 +0.21(+1.46%)
Jun 23, 2006 14.47 14.84 14.35 14.65 705,716 +0.08(+0.53%)
Jun 22, 2006 14.53 14.68 14.31 14.57 1,044,331 +0.07(+0.47%)
Jun 21, 2006 14.27 14.65 14.27 14.51 1,517,630 +0.19(+1.35%)
Jun 20, 2006 14.56 14.72 14.26 14.31 2,276,187 -0.25(-1.73%)
Jun 19, 2006 14.87 15.02 14.40 14.56 961,458 -0.23(-1.57%)
Jun 16, 2006 14.85 14.92 14.70 14.80 1,460,248 -0.09(-0.59%)
Jun 15, 2006 14.87 15.02 14.67 14.88 1,846,957 +0.11(+0.72%)
Jun 14, 2006 14.90 15.07 14.52 14.78 1,623,002 -0.17(-1.17%)
Jun 13, 2006 14.94 15.07 14.78 14.95 2,406,741 +0.00(+0.00%)
Jun 12, 2006 15.31 15.31 14.87 14.95 1,069,410 -0.32(-2.09%)
Jun 09, 2006 15.21 15.45 15.04 15.27 1,187,580 +0.11(+0.70%)
Jun 08, 2006 15.00 15.26 14.58 15.16 2,277,116 +0.15(+0.97%)
Jun 07, 2006 15.13 15.14 14.92 15.02 1,789,162 -0.11(-0.70%)
Jun 06, 2006 15.43 15.60 14.92 15.13 3,003,576 -0.62(-3.94%)
Jun 05, 2006 15.93 15.97 15.74 15.75 1,716,815 -0.18(-1.16%)
Jun 02, 2006 16.08 16.14 15.73 15.93 1,385,424 -0.02(-0.12%)
Jun 01, 2006 15.99 15.99 15.75 15.95 2,937,525 +0.32(+2.05%)
May 31, 2006 14.81 15.66 14.79 15.63 2,441,728 +0.86(+5.84%)
May 30, 2006 15.16 15.24 14.67 14.77 1,986,490 -0.40(-2.62%)
May 26, 2006 15.32 15.40 15.15 15.16 1,430,731 -0.13(-0.82%)
May 25, 2006 15.13 15.41 15.13 15.29 1,476,141 +0.25(+1.68%)
May 24, 2006 15.05 15.21 14.68 15.04 1,893,090 -0.04(-0.26%)
May 23, 2006 15.32 15.61 15.03 15.08 2,473,102 -0.03(-0.19%)
May 22, 2006 15.13 15.18 14.80 15.11 2,236,969 -0.05(-0.32%)
May 19, 2006 15.33 15.37 15.04 15.15 2,690,039 -0.06(-0.38%)
May 18, 2006 15.41 15.47 15.19 15.21 1,520,107 -0.13(-0.82%)
May 17, 2006 15.60 15.62 15.16 15.34 2,901,919 -0.31(-1.98%)
May 16, 2006 15.79 15.82 15.60 15.65 1,538,374 -0.15(-0.92%)
May 15, 2006 15.70 15.80 15.51 15.79 2,081,955 +0.06(+0.37%)
May 12, 2006 15.76 15.84 15.49 15.74 1,708,456 -0.03(-0.18%)
May 11, 2006 16.18 16.24 15.68 15.76 2,261,532 -0.53(-3.27%)
May 10, 2006 16.18 16.33 16.13 16.30 1,200,687 +0.02(+0.12%)
May 09, 2006 16.14 16.35 16.12 16.28 1,768,934 +0.05(+0.30%)
May 08, 2006 16.11 16.29 16.05 16.23 1,824,149 -0.10(-0.59%)
May 05, 2006 15.88 16.40 15.88 16.33 2,879,214 +0.45(+2.81%)
May 04, 2006 15.65 15.98 15.65 15.88 1,692,872 +0.24(+1.55%)
May 03, 2006 15.47 15.76 15.47 15.64 2,171,640 +0.09(+0.56%)
May 02, 2006 15.57 15.63 15.49 15.55 1,579,553 +0.01(+0.06%)
May 01, 2006 15.52 15.83 15.52 15.54 3,456,130 +0.01(+0.06%)
Apr 28, 2006 15.50 15.60 15.34 15.53 2,506,747 -0.09(-0.56%)
Apr 27, 2006 15.38 15.75 15.21 15.62 3,173,038 +0.09(+0.56%)
Apr 26, 2006 15.65 15.69 15.49 15.53 3,467,379 -0.14(-0.87%)
Apr 25, 2006 15.95 16.02 15.65 15.67 3,092,126 -0.35(-2.18%)
Apr 24, 2006 16.18 16.23 15.96 16.02 1,671,818 -0.28(-1.72%)
Apr 21, 2006 15.98 16.35 15.96 16.30 2,322,423 +0.26(+1.63%)
Apr 20, 2006 16.40 16.64 15.90 16.04 3,238,883 -0.42(-2.53%)
Apr 19, 2006 16.47 16.55 15.79 16.45 4,859,512 -0.09(-0.53%)
Apr 18, 2006 16.38 17.09 16.30 16.54 4,918,133 -0.32(-1.90%)
Apr 17, 2006 16.90 17.12 16.82 16.86 1,796,902 -0.07(-0.40%)
Apr 13, 2006 16.69 17.03 16.35 16.93 2,417,784 +0.24(+1.45%)
Apr 12, 2006 16.86 16.96 16.68 16.69 1,518,662 -0.16(-0.92%)
Apr 11, 2006 17.15 17.29 16.72 16.84 1,193,359 -0.26(-1.53%)
Apr 10, 2006 17.24 17.34 17.02 17.10 2,109,923 -0.06(-0.34%)
Apr 07, 2006 16.96 17.36 16.96 17.16 1,551,687 +0.20(+1.20%)
Apr 06, 2006 17.05 17.10 16.90 16.96 2,158,017 -0.16(-0.91%)
Apr 05, 2006 17.32 17.32 17.01 17.11 1,825,593 -0.14(-0.79%)
Apr 04, 2006 17.30 17.40 16.99 17.25 2,492,298 -0.10(-0.56%)
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.