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 (%)
Feb 26, 2010	25.95	26.41	25.83	26.39	1,615,509	+0.50(+1.94%)
Feb 25, 2010	25.36	25.92	25.22	25.89	1,407,249	+0.23(+0.90%)
Feb 24, 2010	25.30	25.68	25.26	25.65	1,187,560	+0.49(+1.96%)
Feb 23, 2010	25.21	25.50	25.13	25.16	1,835,591	-0.10(-0.38%)
Feb 22, 2010	25.15	25.35	24.96	25.26	1,395,976	+0.14(+0.54%)
Feb 19, 2010	24.84	25.12	24.81	25.12	2,037,869	+0.09(+0.35%)
Feb 18, 2010	25.31	25.44	25.04	25.04	2,004,016	-0.39(-1.52%)
Feb 17, 2010	25.65	25.71	25.38	25.42	774,470	-0.19(-0.75%)
Feb 16, 2010	25.38	25.63	25.25	25.62	1,066,453	+0.36(+1.41%)
Feb 12, 2010	24.91	25.26	25.26	25.26	996,773	+0.18(+0.73%)
Feb 11, 2010	24.64	25.18	24.49	25.08	1,061,769	+0.34(+1.37%)
Feb 10, 2010	24.97	25.11	24.49	24.74	822,514	-0.25(-1.01%)
Feb 09, 2010	24.72	25.12	24.69	24.99	1,562,682	+0.42(+1.69%)
Feb 08, 2010	24.88	24.88	24.48	24.57	1,110,959	-0.19(-0.78%)
Feb 05, 2010	24.58	24.80	24.26	24.77	1,322,912	+0.34(+1.38%)
Feb 04, 2010	24.63	24.93	24.39	24.43	1,512,635	-0.58(-2.32%)
Feb 03, 2010	24.94	25.62	24.89	25.01	2,696,138	-0.04(-0.15%)
Feb 02, 2010	24.19	25.11	24.19	25.05	5,402,844	+2.24(+9.83%)

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.