Indicators

Crown Cork & Seal Company (NY: CCK )

85.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	40.80	41.28	40.78	40.97	2,104,305	-0.26(-0.63%)
Sep 27, 2013	41.61	41.62	41.10	41.23	2,201,515	-0.43(-1.02%)
Sep 26, 2013	41.82	42.13	41.39	41.66	2,418,871	-0.17(-0.42%)
Sep 25, 2013	40.60	42.19	40.55	41.83	4,261,988	-0.29(-0.69%)
Sep 24, 2013	41.97	42.28	41.93	42.12	422,709	+0.07(+0.16%)
Sep 23, 2013	42.01	42.27	41.79	42.05	547,948	-0.13(-0.30%)
Sep 20, 2013	42.60	42.79	42.01	42.18	918,924	-0.49(-1.16%)
Sep 19, 2013	43.04	43.26	42.46	42.67	559,607	-0.31(-0.72%)
Sep 18, 2013	42.76	43.12	42.37	42.98	570,656	+0.30(+0.70%)
Sep 17, 2013	42.89	43.02	42.56	42.68	318,782	-0.20(-0.47%)
Sep 16, 2013	43.00	43.36	42.43	42.89	661,139	+0.46(+1.07%)
Sep 13, 2013	42.36	42.57	42.15	42.43	582,936	+0.20(+0.48%)
Sep 12, 2013	42.87	42.87	42.09	42.23	787,041	-0.60(-1.40%)
Sep 11, 2013	43.03	43.12	42.49	42.83	656,656	-0.25(-0.58%)
Sep 10, 2013	42.94	43.26	42.70	43.08	592,339	+0.37(+0.86%)
Sep 09, 2013	42.34	42.86	42.29	42.71	846,133	+0.51(+1.22%)
Sep 06, 2013	42.43	42.48	41.59	42.20	787,053	-0.07(-0.16%)
Sep 05, 2013	42.78	42.78	42.25	42.27	731,910	-0.48(-1.13%)
Sep 04, 2013	42.50	42.92	42.36	42.75	742,199	+0.26(+0.62%)

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.