Indicators

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	43.22	43.60	43.12	43.49	690,680	+0.25(+0.58%)
Feb 27, 2014	43.14	43.32	42.98	43.23	1,026,386	+0.09(+0.20%)
Feb 26, 2014	42.98	43.27	42.98	43.15	842,336	+0.16(+0.38%)
Feb 25, 2014	42.85	43.05	42.66	42.98	980,457	+0.14(+0.34%)
Feb 24, 2014	42.94	43.05	42.78	42.84	880,862	+0.04(+0.09%)
Feb 21, 2014	42.74	42.99	42.58	42.80	894,845	+0.11(+0.25%)
Feb 20, 2014	42.86	43.01	42.33	42.69	1,448,492	-0.05(-0.11%)
Feb 19, 2014	42.87	43.47	42.65	42.74	1,512,882	-0.23(-0.54%)
Feb 18, 2014	42.87	43.26	42.85	42.97	1,354,283	+0.23(+0.54%)
Feb 14, 2014	42.31	42.74	42.74	42.74	815,391	+0.32(+0.75%)
Feb 13, 2014	41.73	42.73	41.71	42.42	1,964,963	+0.34(+0.80%)
Feb 12, 2014	41.89	42.23	41.78	42.09	1,269,351	+0.15(+0.37%)
Feb 11, 2014	41.14	41.96	40.99	41.93	1,098,444	+0.75(+1.83%)
Feb 10, 2014	40.88	41.20	40.78	41.18	1,108,810	+0.12(+0.28%)
Feb 07, 2014	40.92	41.18	40.40	41.06	1,893,844	+0.82(+2.04%)
Feb 06, 2014	39.86	40.35	39.26	40.24	1,910,802	+1.17(+2.99%)
Feb 05, 2014	39.50	39.56	38.82	39.07	1,486,176	-0.60(-1.51%)
Feb 04, 2014	37.67	40.26	36.12	39.67	4,535,249	+0.72(+1.86%)

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.