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 (%)
Dec 29, 2006	20.34	20.46	20.22	20.27	445,742	-0.07(-0.33%)
Dec 28, 2006	20.69	20.69	20.33	20.34	691,886	-0.14(-0.66%)
Dec 27, 2006	20.13	20.49	20.06	20.47	720,784	+0.33(+1.64%)
Dec 26, 2006	19.87	20.14	19.87	20.14	363,694	+0.21(+1.07%)
Dec 22, 2006	19.91	20.35	19.80	19.93	430,777	+0.12(+0.59%)
Dec 21, 2006	20.06	20.28	19.75	19.81	798,497	-0.32(-1.59%)
Dec 20, 2006	20.08	20.44	20.06	20.13	606,226	-0.02(-0.10%)
Dec 19, 2006	20.23	20.34	20.10	20.15	589,300	-0.23(-1.14%)
Dec 18, 2006	20.85	20.87	20.24	20.39	841,843	-0.46(-2.19%)
Dec 15, 2006	20.83	21.10	20.75	20.84	1,203,164	+0.20(+0.99%)
Dec 14, 2006	20.64	21.01	20.64	20.64	1,154,967	-0.10(-0.47%)
Dec 13, 2006	20.41	20.81	20.41	20.74	857,737	+0.39(+1.90%)
Dec 12, 2006	20.09	20.43	20.01	20.35	867,025	+0.25(+1.25%)
Dec 11, 2006	20.25	20.30	20.09	20.10	388,876	-0.12(-0.58%)
Dec 08, 2006	20.32	20.32	20.12	20.21	365,758	-0.11(-0.52%)
Dec 07, 2006	20.36	20.53	20.23	20.32	444,297	+0.00(+0.00%)
Dec 06, 2006	20.25	20.44	20.18	20.32	544,303	+0.09(+0.43%)
Dec 05, 2006	20.26	20.44	20.12	20.23	800,251	-0.09(-0.43%)
Dec 04, 2006	20.21	20.44	20.20	20.32	914,499	+0.11(+0.53%)

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.