Indicators

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	50.07	50.37	49.89	50.14	582,144	-0.03(-0.06%)
Nov 27, 2015	49.72	50.41	49.37	50.17	228,115	+0.36(+0.72%)
Nov 25, 2015	49.97	49.81	49.81	49.81	437,097	-0.40(-0.79%)
Nov 24, 2015	49.14	50.46	49.09	50.21	726,845	+0.77(+1.56%)
Nov 23, 2015	49.65	50.15	49.38	49.44	434,846	-0.21(-0.43%)
Nov 20, 2015	49.46	50.00	49.25	49.65	766,169	+0.47(+0.96%)
Nov 19, 2015	49.45	49.45	48.74	49.17	581,078	-0.13(-0.25%)
Nov 18, 2015	48.38	49.35	48.30	49.30	1,231,427	+1.04(+2.16%)
Nov 17, 2015	48.64	48.86	48.01	48.26	647,914	-0.22(-0.46%)
Nov 16, 2015	48.35	48.82	48.10	48.48	1,073,078	+0.04(+0.08%)
Nov 13, 2015	48.13	48.59	47.72	48.44	838,850	+0.44(+0.93%)
Nov 12, 2015	50.09	50.40	47.97	48.00	2,301,473	-3.16(-6.17%)
Nov 11, 2015	50.72	51.26	50.68	51.15	517,609	+0.49(+0.97%)
Nov 10, 2015	50.35	50.69	49.86	50.66	698,743	+0.35(+0.69%)
Nov 09, 2015	50.94	50.95	49.90	50.31	585,176	-0.59(-1.16%)
Nov 06, 2015	50.71	50.96	50.12	50.90	640,384	+0.12(+0.23%)
Nov 05, 2015	51.21	51.21	50.55	50.79	602,151	-0.24(-0.47%)
Nov 04, 2015	51.60	51.61	50.89	51.03	532,372	-0.38(-0.73%)
Nov 03, 2015	51.95	52.13	51.38	51.41	882,244	-0.72(-1.39%)

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.