Indicators

Crown Cork & Seal Company (NY: CCK )

95.48 +1.78 (+1.90%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	32.05	32.28	31.94	32.13	1,372,847	+0.18(+0.57%)
Jan 28, 2011	32.70	32.75	31.83	31.95	1,289,221	-0.60(-1.83%)
Jan 27, 2011	32.69	33.10	32.48	32.54	1,844,903	-0.18(-0.56%)
Jan 26, 2011	32.30	32.76	32.04	32.73	1,832,348	+0.47(+1.46%)
Jan 25, 2011	32.30	32.30	31.92	32.26	1,162,301	-0.02(-0.06%)
Jan 24, 2011	31.81	32.40	31.81	32.27	959,962	+0.39(+1.21%)
Jan 21, 2011	31.78	32.00	31.72	31.89	1,256,715	+0.17(+0.55%)
Jan 20, 2011	31.64	31.92	31.48	31.72	1,170,145	-0.13(-0.42%)
Jan 19, 2011	32.07	32.15	31.66	31.85	1,029,316	-0.18(-0.57%)
Jan 18, 2011	31.81	32.17	31.79	32.03	824,763	+0.21(+0.67%)
Jan 14, 2011	32.08	32.09	31.65	31.82	840,437	-0.29(-0.90%)
Jan 13, 2011	32.00	32.32	32.00	32.11	917,140	+0.01(+0.03%)
Jan 12, 2011	31.87	32.35	31.76	32.10	2,487,744	+0.32(+1.00%)
Jan 11, 2011	32.46	32.46	31.48	31.78	2,927,141	-0.41(-1.29%)
Jan 10, 2011	32.61	32.63	32.11	32.20	1,658,396	-0.42(-1.30%)
Jan 07, 2011	32.66	32.83	32.54	32.62	1,074,895	-0.08(-0.24%)
Jan 06, 2011	32.75	32.80	32.33	32.70	1,148,507	+0.08(+0.24%)
Jan 05, 2011	32.62	32.82	32.36	32.62	1,506,448	+0.03(+0.09%)
Jan 04, 2011	32.55	32.74	32.26	32.59	1,082,008	+0.13(+0.42%)

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.