Indicators

Crown Cork & Seal Company (NY: CCK )

84.03 +0.25 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.57	18.63	18.09	18.13	1,447,919	-0.47(-2.50%)
Jan 30, 2006	18.07	18.72	17.30	18.59	2,217,184	+0.67(+3.73%)
Jan 27, 2006	18.17	18.29	17.74	17.93	2,246,493	-0.30(-1.65%)
Jan 26, 2006	18.62	18.69	18.23	18.23	1,513,864	-0.48(-2.59%)
Jan 25, 2006	18.14	18.81	18.12	18.71	1,432,748	+0.61(+3.37%)
Jan 24, 2006	18.10	18.22	17.95	18.10	1,548,643	+0.00(+0.00%)
Jan 23, 2006	18.18	18.39	18.08	18.10	2,062,278	+0.05(+0.27%)
Jan 20, 2006	18.01	18.18	17.86	18.05	1,374,645	-0.06(-0.32%)
Jan 19, 2006	18.16	18.31	18.10	18.11	1,239,658	-0.04(-0.21%)
Jan 18, 2006	18.05	18.28	18.03	18.15	1,494,050	-0.22(-1.21%)
Jan 17, 2006	18.41	18.58	18.24	18.37	1,279,906	-0.31(-1.66%)
Jan 13, 2006	19.49	19.49	18.65	18.68	585,256	-0.07(-0.36%)
Jan 12, 2006	18.94	19.01	18.69	18.75	397,739	-0.13(-0.67%)
Jan 11, 2006	18.94	19.05	18.86	18.88	637,063	-0.07(-0.36%)
Jan 10, 2006	18.89	19.05	18.61	18.94	867,616	-0.07(-0.36%)
Jan 09, 2006	18.89	19.07	18.72	19.01	997,547	+0.04(+0.20%)
Jan 06, 2006	18.89	19.08	18.86	18.97	1,180,007	+0.00(+0.00%)
Jan 05, 2006	18.99	19.21	18.82	18.97	1,752,363	-0.12(-0.61%)
Jan 04, 2006	18.51	19.22	18.48	19.09	2,470,647	-0.09(-0.46%)

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.