Indicators

Crown Cork & Seal Company (NY: CCK )

83.78 -0.25 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.21	16.33	16.09	16.14	701,048	+0.09(+0.54%)
Jul 28, 2006	15.97	16.21	15.85	16.06	812,300	+0.18(+1.16%)
Jul 27, 2006	16.09	16.23	15.86	15.87	822,207	-0.14(-0.85%)
Jul 26, 2006	15.76	16.04	15.59	16.01	767,097	+0.15(+0.92%)
Jul 25, 2006	15.61	15.95	15.60	15.86	1,362,674	+0.19(+1.24%)
Jul 24, 2006	15.84	15.98	15.64	15.67	1,454,007	-0.17(-1.10%)
Jul 21, 2006	15.81	16.08	15.75	15.84	1,154,723	+0.03(+0.18%)
Jul 20, 2006	16.12	16.27	15.74	15.81	1,305,191	-0.33(-2.04%)
Jul 19, 2006	16.12	16.36	15.99	16.14	2,069,192	+0.17(+1.09%)
Jul 18, 2006	15.41	16.05	15.29	15.97	5,574,436	+1.29(+8.78%)
Jul 17, 2006	14.50	14.73	14.32	14.68	1,203,021	+0.22(+1.54%)
Jul 14, 2006	14.49	14.56	14.25	14.46	871,125	-0.03(-0.20%)
Jul 13, 2006	14.66	14.73	14.37	14.49	999,714	-0.20(-1.39%)
Jul 12, 2006	14.91	15.07	14.66	14.69	903,839	-0.27(-1.81%)
Jul 11, 2006	15.12	15.14	14.79	14.96	774,941	-0.20(-1.34%)
Jul 10, 2006	15.09	15.23	15.06	15.16	535,616	+0.09(+0.58%)
Jul 07, 2006	15.40	15.42	15.08	15.08	811,268	-0.32(-2.08%)
Jul 06, 2006	15.50	15.60	15.36	15.40	806,314	-0.13(-0.81%)
Jul 05, 2006	15.41	15.57	15.16	15.52	1,413,140	+0.11(+0.69%)

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.