Skip to main content

Crown Cork & Seal Company (NY: CCK )

76.44 -1.55 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.15 33.30 32.61 32.64 1,048,669 -0.85(-2.54%)
Oct 28, 2011 33.10 33.62 33.02 33.49 1,731,799 +0.39(+1.17%)
Oct 27, 2011 32.66 33.67 32.45 33.10 2,032,586 +1.31(+4.13%)
Oct 26, 2011 31.84 32.02 31.35 31.79 1,385,136 +0.29(+0.92%)
Oct 25, 2011 32.12 32.28 31.44 31.50 1,472,503 -0.64(-1.98%)
Oct 24, 2011 31.90 32.29 31.75 32.14 1,313,811 +0.21(+0.67%)
Oct 21, 2011 32.26 32.43 31.72 31.92 1,443,629 -0.12(-0.36%)
Oct 20, 2011 31.63 32.10 31.29 32.04 1,436,627 +0.28(+0.88%)
Oct 19, 2011 32.36 32.83 31.60 31.76 2,481,182 +0.31(+0.98%)
Oct 18, 2011 31.05 31.60 30.67 31.45 1,513,412 +0.38(+1.21%)
Oct 17, 2011 31.80 31.88 30.97 31.07 1,136,167 -0.96(-2.99%)
Oct 14, 2011 32.00 32.13 31.71 32.03 1,048,762 +0.39(+1.22%)
Oct 13, 2011 31.65 31.77 31.18 31.64 795,678 -0.22(-0.70%)
Oct 12, 2011 31.60 32.02 31.35 31.87 1,987,201 +0.54(+1.73%)
Oct 11, 2011 30.86 31.42 30.59 31.32 1,367,318 +0.34(+1.09%)
Oct 10, 2011 30.16 31.00 30.16 30.99 1,485,622 +1.16(+3.89%)
Oct 07, 2011 29.49 30.14 29.22 29.83 1,550,176 +0.63(+2.15%)
Oct 06, 2011 29.26 29.52 28.95 29.20 2,034,772 +0.81(+2.86%)
Oct 05, 2011 29.02 29.14 28.26 28.39 2,576,551 -0.72(-2.49%)
Oct 04, 2011 27.94 29.12 27.70 29.11 2,121,558 +0.81(+2.87%)
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.