Indicators

Crown Cork & Seal Company (NY: CCK )

77.99 -1.16 (-1.47%)

Streaming Delayed Price Updated: 2:09 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.64	17.74	17.37	17.68	1,280,338	+0.04(+0.22%)
Feb 27, 2006	17.87	17.95	17.62	17.64	736,813	-0.37(-2.04%)
Feb 24, 2006	18.05	18.17	17.85	18.00	523,958	-0.07(-0.37%)
Feb 23, 2006	17.89	18.14	17.74	18.07	1,072,452	+0.14(+0.75%)
Feb 22, 2006	17.66	17.97	17.62	17.94	1,172,047	+0.24(+1.36%)
Feb 21, 2006	17.90	17.91	17.53	17.70	863,428	-0.27(-1.51%)
Feb 17, 2006	17.87	18.12	17.79	17.97	776,775	+0.18(+1.03%)
Feb 16, 2006	17.64	17.80	17.61	17.78	624,795	+0.14(+0.82%)
Feb 15, 2006	16.73	17.84	16.55	17.64	2,057,941	+0.72(+4.28%)
Feb 14, 2006	16.86	17.02	16.56	16.91	1,448,779	+0.01(+0.06%)
Feb 13, 2006	17.13	17.13	16.71	16.90	1,548,580	-0.22(-1.30%)
Feb 10, 2006	17.16	17.20	16.78	17.13	1,514,623	-0.10(-0.56%)
Feb 09, 2006	17.27	17.47	17.13	17.22	1,219,567	-0.08(-0.45%)
Feb 08, 2006	16.89	17.32	16.76	17.30	2,803,347	+0.41(+2.40%)
Feb 07, 2006	17.16	17.16	16.71	16.89	2,736,675	-0.27(-1.58%)
Feb 06, 2006	17.30	17.46	17.09	17.16	2,451,971	-0.45(-2.58%)
Feb 03, 2006	17.82	17.86	17.01	17.62	2,374,842	-0.30(-1.67%)
Feb 02, 2006	18.39	18.88	17.83	17.92	2,157,536	-0.47(-2.57%)

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.