Indicators

Crown Cork & Seal Company (NY: CCK )

78.05 -1.11 (-1.40%)

Streaming Delayed Price Updated: 2:42 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	35.23	35.57	35.09	35.56	726,033	+0.26(+0.74%)
Dec 28, 2012	35.09	35.39	34.99	35.29	601,405	-0.06(-0.16%)
Dec 27, 2012	35.46	35.46	34.97	35.35	630,195	-0.09(-0.25%)
Dec 26, 2012	35.97	36.04	35.26	35.44	758,532	-0.54(-1.50%)
Dec 24, 2012	36.06	36.15	35.84	35.98	236,784	-0.07(-0.19%)
Dec 21, 2012	36.25	36.47	36.05	36.05	941,511	-0.66(-1.79%)
Dec 20, 2012	36.21	36.79	36.17	36.70	1,139,830	+0.51(+1.41%)
Dec 19, 2012	36.12	36.41	35.88	36.19	1,027,298	+0.12(+0.32%)
Dec 18, 2012	35.83	36.22	35.52	36.08	1,044,656	+0.20(+0.57%)
Dec 17, 2012	35.50	35.90	35.41	35.87	987,257	+0.65(+1.84%)
Dec 14, 2012	35.70	35.77	35.17	35.23	1,087,997	-0.48(-1.35%)
Dec 13, 2012	35.92	36.24	35.68	35.71	801,431	-0.22(-0.62%)
Dec 12, 2012	36.15	36.25	35.88	35.93	807,530	+0.00(+0.00%)
Dec 11, 2012	36.27	36.40	35.87	35.93	1,007,613	-0.33(-0.91%)
Dec 10, 2012	36.23	36.53	36.18	36.26	621,849	+0.06(+0.16%)
Dec 07, 2012	35.93	36.24	35.92	36.20	480,208	+0.20(+0.56%)
Dec 06, 2012	35.86	36.01	35.49	36.00	1,084,170	+0.22(+0.62%)
Dec 05, 2012	35.55	36.14	35.43	35.78	924,016	+0.24(+0.68%)

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.