Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.91 +1.47 (+1.92%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.78 19.62 18.53 19.49 1,652,351 +0.55(+2.91%)
Oct 30, 2008 19.13 19.73 18.14 18.94 1,508,057 +0.28(+1.50%)
Oct 29, 2008 17.87 19.34 17.15 18.66 2,694,779 +0.84(+4.72%)
Oct 28, 2008 16.81 17.82 15.77 17.82 1,915,841 +1.58(+9.76%)
Oct 27, 2008 17.03 18.24 16.17 16.24 1,561,592 -1.33(-7.59%)
Oct 24, 2008 17.16 18.35 17.08 17.57 1,889,069 -0.92(-4.96%)
Oct 23, 2008 19.29 19.63 17.00 18.49 2,797,443 -0.67(-3.48%)
Oct 22, 2008 19.80 20.23 18.40 19.15 1,930,634 -1.14(-5.62%)
Oct 21, 2008 20.32 21.41 19.95 20.29 2,011,232 -1.01(-4.76%)
Oct 20, 2008 21.05 21.33 20.60 21.31 2,542,899 +0.66(+3.18%)
Oct 17, 2008 19.18 21.60 18.38 20.65 3,706,653 +0.79(+3.99%)
Oct 16, 2008 18.79 20.47 18.19 19.86 6,636,910 +2.36(+13.47%)
Oct 15, 2008 19.09 19.09 17.12 17.50 3,279,985 -1.57(-8.25%)
Oct 14, 2008 20.91 21.17 18.79 19.08 2,630,762 -1.28(-6.26%)
Oct 13, 2008 18.06 20.35 18.04 20.35 2,762,819 +2.95(+16.93%)
Oct 10, 2008 16.82 18.28 15.73 17.41 3,999,240 -0.22(-1.26%)
Oct 09, 2008 19.81 20.72 17.49 17.63 2,652,826 -1.82(-9.34%)
Oct 08, 2008 18.63 20.90 18.18 19.44 2,078,876 +0.36(+1.87%)
Oct 07, 2008 19.27 20.13 19.01 19.09 2,977,586 -0.25(-1.30%)
Oct 06, 2008 19.30 19.64 17.83 19.34 2,342,953 -0.30(-1.52%)
Oct 03, 2008 20.27 21.12 19.60 19.64 1,786,234 -0.57(-2.82%)
Oct 02, 2008 21.77 21.95 20.11 20.21 2,691,038 -1.87(-8.49%)
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.