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 (%)
Jun 28, 2013	39.60	40.18	39.30	39.85	2,702,446	+0.32(+0.81%)
Jun 27, 2013	39.50	39.79	39.39	39.53	591,958	+0.25(+0.64%)
Jun 26, 2013	39.46	39.68	38.95	39.28	935,409	+0.08(+0.20%)
Jun 25, 2013	38.86	39.30	38.25	39.20	1,670,748	+0.17(+0.45%)
Jun 24, 2013	38.65	39.30	38.31	39.03	1,206,044	+0.04(+0.10%)
Jun 21, 2013	39.61	39.71	38.71	38.99	1,303,584	-0.22(-0.57%)
Jun 20, 2013	39.74	39.84	39.10	39.21	950,475	-1.01(-2.51%)
Jun 19, 2013	41.11	41.17	40.18	40.22	1,640,477	-0.93(-2.26%)
Jun 18, 2013	41.25	41.34	41.05	41.15	472,121	-0.02(-0.05%)
Jun 17, 2013	41.39	41.41	41.09	41.17	804,748	+0.05(+0.12%)
Jun 14, 2013	41.25	41.51	40.74	41.12	1,087,665	-0.06(-0.14%)
Jun 13, 2013	40.65	41.58	40.65	41.18	1,814,891	+0.55(+1.36%)
Jun 12, 2013	41.30	41.42	40.34	40.63	1,233,402	-0.58(-1.41%)
Jun 11, 2013	41.66	41.96	41.21	41.21	1,456,281	-0.83(-1.98%)
Jun 10, 2013	41.86	42.09	41.67	42.04	887,914	+0.30(+0.72%)
Jun 07, 2013	41.18	41.79	41.05	41.74	1,223,308	+0.78(+1.89%)
Jun 06, 2013	40.19	40.99	40.10	40.97	916,219	+0.92(+2.30%)
Jun 05, 2013	40.63	40.69	39.97	40.05	741,158	-0.80(-1.97%)
Jun 04, 2013	41.00	41.36	40.52	40.85	780,313	-0.21(-0.52%)

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.